{"status":"ok","report":{"price_analysis":{"current":1198.0,"change_1d":-2.0,"change_7d":-9.1,"change_30d":-0.9,"high_30d":1664.0,"low_30d":1113.0,"position_in_range":15.0,"support":1168.1,"resistance":1608.9},"summary":"더블유에스아이(299170)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 497.19억. 현재가 1,198원, 전일 대비 -2.0%, 30일 -0.9%. ROE 1.3%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 25.34만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.3%입니다. 시가총액 497.19억. 매출 507.69억, 영업이익 26.08억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.78,"roe":1.29,"eps":-25.88,"revenue":50768609553.0,"operating_income":2607767223.0,"net_income":-1128697290.0,"market_cap":49719043788,"profit_margin":-2.22,"roa":0.92,"operating_margin":5.14,"gross_margin":30.04,"debt_ratio":0.40041242188475223,"total_assets":88939339602.0,"total_equity":63509390671.0,"total_debt":25429948931.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-15.61)가 시그널선(9.66)을 하회합니다(데드크로스). SMA20 1374, SMA60 1280 — 혼조세입니다. 볼린저밴드 1172~1577 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.26890756302521,"macd":-15.606865037282432,"macd_signal":9.656807352261007,"sma_20":1374.4,"sma_60":1279.8166666666666,"bb_upper":1576.5142251302466,"bb_lower":1172.2857748697536,"atr_14":81.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 25.34만, 기관 순매수 0.00. 30일 누적: 외국인 -130.94만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":253426.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":60160.0,"institution_net":0.0,"retail_net":-60160.0},{"date":"2026-10-22","foreign_net":24669.0,"institution_net":0.0,"retail_net":-24669.0},{"date":"2026-10-21","foreign_net":-12629.0,"institution_net":0.0,"retail_net":12629.0},{"date":"2026-10-20","foreign_net":25009.0,"institution_net":0.0,"retail_net":-25009.0},{"date":"2026-10-19","foreign_net":156217.0,"institution_net":0.0,"retail_net":-156217.0},{"date":"2026-10-16","foreign_net":155099.0,"institution_net":-2384.0,"retail_net":-152715.0},{"date":"2026-10-15","foreign_net":130184.0,"institution_net":2330.0,"retail_net":-132514.0},{"date":"2026-10-14","foreign_net":-17000.0,"institution_net":0.0,"retail_net":17000.0},{"date":"2026-10-13","foreign_net":154751.0,"institution_net":54.0,"retail_net":-154805.0},{"date":"2026-10-12","foreign_net":47752.0,"institution_net":0.0,"retail_net":-47752.0},{"date":"2026-10-08","foreign_net":-2224.0,"institution_net":0.0,"retail_net":2224.0},{"date":"2026-10-07","foreign_net":-153655.0,"institution_net":0.0,"retail_net":153655.0},{"date":"2026-10-06","foreign_net":146287.0,"institution_net":0.0,"retail_net":-146287.0},{"date":"2026-10-02","foreign_net":-223412.0,"institution_net":0.0,"retail_net":223412.0},{"date":"2026-10-01","foreign_net":-135770.0,"institution_net":0.0,"retail_net":135770.0},{"date":"2026-09-30","foreign_net":-65011.0,"institution_net":0.0,"retail_net":65011.0},{"date":"2026-09-29","foreign_net":-431511.0,"institution_net":0.0,"retail_net":431511.0},{"date":"2026-09-28","foreign_net":11499.0,"institution_net":0.0,"retail_net":-11499.0},{"date":"2026-09-23","foreign_net":-923418.0,"institution_net":0.0,"retail_net":923418.0},{"date":"2026-09-22","foreign_net":-17182.0,"institution_net":0.0,"retail_net":17182.0},{"date":"2026-09-21","foreign_net":-21221.0,"institution_net":0.0,"retail_net":21221.0},{"date":"2026-09-18","foreign_net":-31193.0,"institution_net":0.0,"retail_net":31193.0},{"date":"2026-09-17","foreign_net":6110.0,"institution_net":0.0,"retail_net":-6110.0},{"date":"2026-09-16","foreign_net":2564.0,"institution_net":0.0,"retail_net":-2564.0},{"date":"2026-09-15","foreign_net":-14165.0,"institution_net":-1825.0,"retail_net":15990.0},{"date":"2026-09-14","foreign_net":-26079.0,"institution_net":323.0,"retail_net":25756.0},{"date":"2026-09-11","foreign_net":-5665.0,"institution_net":0.0,"retail_net":5665.0},{"date":"2026-09-10","foreign_net":-9801.0,"institution_net":0.0,"retail_net":9801.0},{"date":"2026-09-09","foreign_net":-45824.0,"institution_net":1502.0,"retail_net":44322.0},{"date":"2026-09-08","foreign_net":-93967.0,"institution_net":0.0,"retail_net":93967.0}],"periods":{"d1":{"foreign_net":60160.0,"institution_net":0,"retail_net":-60160.0},"d3":{"foreign_net":72200.0,"institution_net":0,"retail_net":-72200.0},"d7":{"foreign_net":538709.0,"institution_net":-54.0,"retail_net":-538655.0},"d14":{"foreign_net":491208.0,"institution_net":0.0,"retail_net":-491208.0},"d30":{"foreign_net":-1309426.0,"institution_net":0.0,"retail_net":1309426.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -26, PBR 0.78x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -26원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +8.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.2,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":695.5,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.3,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.9,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 2.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.74,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.28,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":7.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -26, PBR 0.78x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +8.2%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.4,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.78,"per_5y_high":159.76,"per_5y_low":39.61,"per_5y_avg":71.8,"per_percentile":null,"pbr_5y_high":3.78,"pbr_5y_low":1.74,"pbr_5y_avg":2.8,"pbr_percentile":0.0,"per_5y_median":48.51,"pbr_5y_median":2.77,"history":[{"quarter":"2024-Q2","per":48.51,"pbr":3.28},{"quarter":"2024-Q3","per":68.53,"pbr":2.95},{"quarter":"2024-Q4","per":42.6,"pbr":2.25},{"quarter":"2025-Q1","per":39.61,"pbr":2.69},{"quarter":"2025-Q2","per":null,"pbr":2.77},{"quarter":"2025-Q3","per":159.76,"pbr":2.56},{"quarter":"2025-Q4","per":null,"pbr":3.78},{"quarter":"2026-Q1","per":null,"pbr":3.22},{"quarter":"2026-Q2","per":null,"pbr":1.74},{"quarter":"현재","per":null,"pbr":0.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1778.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1583.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1273.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1551.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1759.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2495.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1371.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"SHELL COMPANIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":48.51,"eps":36.65,"close":1778.0,"source":"reported"},{"date":"2024-07","per":49.77,"eps":36.65,"close":1824.0,"source":"reported"},{"date":"2024-08","per":46.22,"eps":36.65,"close":1694.0,"source":"reported"},{"date":"2024-09","per":68.53,"eps":23.1,"close":1583.0,"source":"reported"},{"date":"2024-10","per":64.2,"eps":23.1,"close":1483.0,"source":"reported"},{"date":"2024-11","per":60.82,"eps":23.1,"close":1405.0,"source":"reported"},{"date":"2024-12","per":42.6,"eps":29.88,"close":1273.0,"source":"reported"},{"date":"2025-01","per":58.6,"eps":29.88,"close":1751.0,"source":"reported"},{"date":"2025-02","per":60.24,"eps":29.88,"close":1800.0,"source":"reported"},{"date":"2025-03","per":39.61,"eps":39.16,"close":1551.0,"source":"reported"},{"date":"2025-04","per":45.81,"eps":39.16,"close":1794.0,"source":"reported"},{"date":"2025-05","per":49.18,"eps":39.16,"close":1926.0,"source":"reported"},{"date":"2025-09","per":159.76,"eps":11.01,"close":1759.0,"source":"reported"},{"date":"2025-10","per":198.46,"eps":11.01,"close":2185.0,"source":"reported"},{"date":"2025-11","per":206.18,"eps":11.01,"close":2270.0,"source":"reported"}],"trailing_per_history_meta":{"avg":79.9,"std":55.44,"upper_1sd":135.34,"lower_1sd":24.46,"current":206.18,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:11:30.352936+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.012873640328804722,"dividend_yield":null,"eps":21.0,"revenue":12925235601.0,"operating_income":1026956774.0,"net_income":817597053.0,"market_cap":null,"profit_margin":0.06325587232906951,"operating_margin":0.07945362124931374,"roa":0.009192749312719368,"gross_margin":0.3003686888848379,"total_equity":63509390671.0,"total_assets":88939339602.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.62,"roe":-0.000947312635479714,"dividend_yield":null,"eps":-1.43,"revenue":11946040732.0,"operating_income":-172462825.0,"net_income":-59308295.0,"market_cap":96300000000.0,"profit_margin":-0.004964682134485795,"operating_margin":-0.014436818764397966,"roa":-0.0006811845701947412,"gross_margin":0.24391563634926336,"total_equity":62606886870.0,"total_assets":87066409891.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04594801847278024,"dividend_yield":null,"eps":-69.36,"revenue":12476651859.0,"operating_income":610423778.0,"net_income":-2879363088.0,"market_cap":null,"profit_margin":-0.23078010996379442,"operating_margin":0.04892528740069576,"roa":-0.033148427489861736,"gross_margin":0.28498663929899753,"total_equity":62665664020.0,"total_assets":86862735461.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01787753317879991,"dividend_yield":null,"eps":23.91,"revenue":13420681361.0,"operating_income":1142849496.0,"net_income":992377040.0,"market_cap":null,"profit_margin":0.07394386419782015,"operating_margin":0.0851558475504141,"roa":0.011371776026901342,"gross_margin":0.32043989089087205,"total_equity":55509730010.0,"total_assets":87266671244.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04940515231712255,"dividend_yield":null,"eps":-58.56,"revenue":12984437596.0,"operating_income":1113103897.0,"net_income":-2430816948.0,"market_cap":null,"profit_margin":-0.18721002970115858,"operating_margin":0.08572599997268299,"roa":-0.027510170325575376,"gross_margin":0.2879595251897424,"total_equity":49201689176.0,"total_assets":88360665137.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017686420977922987,"dividend_yield":null,"eps":19.84,"revenue":12824290462.0,"operating_income":1049289521.0,"net_income":823493160.0,"market_cap":null,"profit_margin":0.06421354557120448,"operating_margin":0.08182047374154368,"roa":0.009323298861683201,"gross_margin":0.29752373211647865,"total_equity":46560757602.0,"total_assets":88326371622.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0234340277095158,"dividend_yield":null,"eps":25.82,"revenue":11292488638.0,"operating_income":1187217551.0,"net_income":1071807810.0,"market_cap":null,"profit_margin":0.0949133396861072,"operating_margin":0.10513338459380259,"roa":0.012550651295718444,"gross_margin":0.3557416764168189,"total_equity":45737242581.0,"total_assets":85398580898.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010238620288388863,"dividend_yield":null,"eps":-10.7,"revenue":12857402503.0,"operating_income":696658226.0,"net_income":-444160744.0,"market_cap":null,"profit_margin":-0.03454513801651341,"operating_margin":0.054183434471888836,"roa":-0.005390197204067683,"gross_margin":0.2458542981961121,"total_equity":43380917691.0,"total_assets":82401575895.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.003979290927194892,"dividend_yield":null,"eps":4.2,"revenue":8445459566.0,"operating_income":956339554.0,"net_income":174392737.0,"market_cap":null,"profit_margin":0.02064928919937949,"operating_margin":0.11323712422353689,"roa":0.0021435356299191735,"gross_margin":0.3373693298432873,"total_equity":43825078435.0,"total_assets":81357517256.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010755705818480446,"dividend_yield":null,"eps":10.56,"revenue":7815990588.0,"operating_income":1009909320.0,"net_income":438563268.0,"market_cap":null,"profit_margin":0.05611102816235889,"operating_margin":0.12921066224804928,"roa":0.007460794267305533,"gross_margin":0.36162776313210165,"total_equity":40774940799.0,"total_assets":58782383254.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.019594684534885783,"dividend_yield":null,"eps":19.04,"revenue":7784511885.0,"operating_income":448918457.0,"net_income":790378593.0,"market_cap":null,"profit_margin":0.10153219683856902,"operating_margin":0.057668157442860656,"roa":0.01305783505194686,"gross_margin":0.309142026828571,"total_equity":40336377531.0,"total_assets":60529068552.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0029539541983308625,"dividend_yield":null,"eps":2.85,"revenue":7873811877.0,"operating_income":746908287.0,"net_income":118263324.0,"market_cap":null,"profit_margin":0.015019831035772662,"operating_margin":0.09485980852321041,"roa":0.001940941504066637,"gross_margin":0.3353087097130299,"total_equity":40035598408.0,"total_assets":60930905827.0}],"current_price":1198.0,"change_pct":-1.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-09-21","close":2110.0},{"date":"2018-09-27","close":2130.0},{"date":"2018-09-28","close":2145.0},{"date":"2018-10-01","close":2125.0},{"date":"2018-10-02","close":2115.0},{"date":"2018-10-04","close":2120.0},{"date":"2018-10-05","close":2125.0},{"date":"2018-10-08","close":2120.0},{"date":"2018-10-10","close":2120.0},{"date":"2018-10-11","close":2090.0},{"date":"2018-10-12","close":2090.0},{"date":"2018-10-15","close":2115.0},{"date":"2018-10-16","close":2095.0},{"date":"2018-10-17","close":2115.0},{"date":"2018-10-18","close":2115.0},{"date":"2018-10-19","close":2105.0},{"date":"2018-10-22","close":2100.0},{"date":"2018-10-23","close":2095.0},{"date":"2018-10-24","close":2100.0},{"date":"2018-10-25","close":2095.0},{"date":"2018-10-26","close":2065.0},{"date":"2018-10-29","close":2060.0},{"date":"2018-10-30","close":2065.0},{"date":"2018-10-31","close":2080.0},{"date":"2018-11-01","close":2070.0},{"date":"2018-11-02","close":2075.0},{"date":"2018-11-05","close":2080.0},{"date":"2018-11-06","close":2080.0},{"date":"2018-11-07","close":2080.0},{"date":"2018-11-08","close":2080.0},{"date":"2018-11-09","close":2075.0},{"date":"2018-11-12","close":2075.0},{"date":"2018-11-13","close":2070.0},{"date":"2018-11-14","close":2085.0},{"date":"2018-11-15","close":2080.0},{"date":"2018-11-16","close":2075.0},{"date":"2018-11-19","close":2070.0},{"date":"2018-11-20","close":2075.0},{"date":"2018-11-21","close":2075.0},{"date":"2018-11-22","close":2085.0},{"date":"2018-11-23","close":2070.0},{"date":"2018-11-26","close":2080.0},{"date":"2018-11-27","close":2080.0},{"date":"2018-11-28","close":2080.0},{"date":"2018-11-29","close":2080.0},{"date":"2018-11-30","close":2080.0},{"date":"2018-12-03","close":2080.0},{"date":"2018-12-04","close":2075.0},{"date":"2018-12-05","close":2075.0},{"date":"2018-12-06","close":2055.0},{"date":"2018-12-07","close":2070.0},{"date":"2018-12-10","close":2055.0},{"date":"2018-12-11","close":2075.0},{"date":"2018-12-12","close":2070.0},{"date":"2018-12-13","close":2070.0},{"date":"2018-12-14","close":2055.0},{"date":"2018-12-17","close":2060.0},{"date":"2018-12-18","close":2060.0},{"date":"2018-12-19","close":2050.0},{"date":"2018-12-20","close":2050.0},{"date":"2018-12-21","close":2050.0},{"date":"2018-12-24","close":2060.0},{"date":"2018-12-26","close":2045.0},{"date":"2018-12-27","close":2050.0},{"date":"2018-12-28","close":2050.0},{"date":"2019-01-02","close":2055.0},{"date":"2019-01-03","close":2055.0},{"date":"2019-01-04","close":2055.0},{"date":"2019-01-07","close":2055.0},{"date":"2019-01-08","close":2055.0},{"date":"2019-01-09","close":2050.0},{"date":"2019-01-10","close":2050.0},{"date":"2019-01-11","close":2050.0},{"date":"2019-01-14","close":2050.0},{"date":"2019-01-15","close":2050.0},{"date":"2019-01-16","close":2055.0},{"date":"2019-01-17","close":2055.0},{"date":"2019-01-18","close":2055.0},{"date":"2019-01-21","close":2055.0},{"date":"2019-01-22","close":2055.0},{"date":"2019-01-23","close":2055.0},{"date":"2019-01-24","close":2055.0},{"date":"2019-01-25","close":2050.0},{"date":"2019-01-28","close":2065.0},{"date":"2019-01-29","close":2060.0},{"date":"2019-01-30","close":2090.0},{"date":"2019-01-31","close":2080.0},{"date":"2019-02-01","close":2080.0},{"date":"2019-02-07","close":2085.0},{"date":"2019-02-08","close":2085.0},{"date":"2019-02-11","close":2085.0},{"date":"2019-02-12","close":2085.0},{"date":"2019-02-13","close":2085.0},{"date":"2019-02-14","close":2085.0},{"date":"2019-02-15","close":2085.0},{"date":"2019-02-18","close":2085.0},{"date":"2019-02-19","close":2085.0},{"date":"2019-02-20","close":2060.0},{"date":"2019-02-21","close":2060.0},{"date":"2019-02-22","close":2080.0},{"date":"2019-02-25","close":2080.0},{"date":"2019-02-26","close":2080.0},{"date":"2019-02-27","close":2070.0},{"date":"2019-02-28","close":2070.0},{"date":"2019-03-04","close":2070.0},{"date":"2019-03-05","close":2065.0},{"date":"2019-03-06","close":2065.0},{"date":"2019-03-07","close":2065.0},{"date":"2019-03-08","close":2070.0},{"date":"2019-03-11","close":2085.0},{"date":"2019-03-12","close":2090.0},{"date":"2019-03-13","close":2090.0},{"date":"2019-03-14","close":2090.0},{"date":"2019-03-15","close":2090.0},{"date":"2019-03-18","close":2090.0},{"date":"2019-03-19","close":2090.0},{"date":"2019-03-20","close":2090.0},{"date":"2019-03-21","close":2085.0},{"date":"2019-03-22","close":2070.0},{"date":"2019-03-25","close":2080.0},{"date":"2019-03-26","close":2075.0},{"date":"2019-03-27","close":2075.0},{"date":"2019-03-28","close":2075.0},{"date":"2019-03-29","close":2080.0},{"date":"2019-04-01","close":2080.0},{"date":"2019-04-02","close":2080.0},{"date":"2019-04-03","close":2080.0},{"date":"2019-04-04","close":2085.0},{"date":"2019-04-05","close":2085.0},{"date":"2019-04-08","close":2085.0},{"date":"2019-04-09","close":2085.0},{"date":"2019-04-10","close":2085.0},{"date":"2019-04-11","close":2085.0},{"date":"2019-04-12","close":2085.0},{"date":"2019-04-15","close":2085.0},{"date":"2019-04-16","close":2085.0},{"date":"2019-04-17","close":2090.0},{"date":"2019-04-18","close":2090.0},{"date":"2019-04-19","close":2095.0},{"date":"2019-04-22","close":2115.0},{"date":"2019-04-23","close":2120.0},{"date":"2019-04-24","close":2120.0},{"date":"2019-04-25","close":2120.0},{"date":"2019-04-26","close":2125.0},{"date":"2019-04-29","close":2150.0},{"date":"2019-04-30","close":2135.0},{"date":"2019-05-02","close":2120.0},{"date":"2019-05-03","close":2115.0},{"date":"2019-05-07","close":2130.0},{"date":"2019-05-08","close":2140.0},{"date":"2019-05-09","close":2145.0},{"date":"2019-05-10","close":2145.0},{"date":"2019-05-13","close":2155.0},{"date":"2019-05-14","close":2180.0},{"date":"2019-05-15","close":2165.0},{"date":"2019-05-16","close":2155.0},{"date":"2019-05-17","close":2140.0},{"date":"2019-05-20","close":2185.0},{"date":"2019-05-21","close":2185.0},{"date":"2019-05-22","close":2175.0},{"date":"2019-05-23","close":2150.0},{"date":"2019-05-24","close":2130.0},{"date":"2019-05-27","close":2115.0},{"date":"2019-05-28","close":2125.0},{"date":"2019-05-29","close":2125.0},{"date":"2019-05-30","close":2150.0},{"date":"2019-05-31","close":2150.0},{"date":"2019-06-03","close":2140.0},{"date":"2019-06-04","close":2165.0},{"date":"2019-06-05","close":2135.0},{"date":"2019-06-07","close":2135.0},{"date":"2019-06-10","close":2180.0},{"date":"2019-06-11","close":2190.0},{"date":"2019-06-12","close":2190.0},{"date":"2019-06-13","close":2175.0},{"date":"2019-06-14","close":2150.0},{"date":"2019-06-17","close":2175.0},{"date":"2019-06-18","close":2155.0},{"date":"2019-06-19","close":2165.0},{"date":"2019-06-20","close":2170.0},{"date":"2019-06-21","close":2175.0},{"date":"2019-06-24","close":2155.0},{"date":"2019-06-25","close":2170.0},{"date":"2019-06-26","close":2180.0},{"date":"2019-06-27","close":2180.0},{"date":"2019-06-28","close":2200.0},{"date":"2019-07-01","close":2165.0},{"date":"2019-07-02","close":2180.0},{"date":"2019-07-03","close":2175.0},{"date":"2019-07-04","close":2175.0},{"date":"2019-07-05","close":2210.0},{"date":"2019-07-08","close":2250.0},{"date":"2019-07-09","close":2240.0},{"date":"2019-07-10","close":2270.0},{"date":"2019-07-11","close":2270.0},{"date":"2019-07-12","close":2265.0},{"date":"2019-07-15","close":2250.0},{"date":"2019-07-16","close":2240.0},{"date":"2019-07-17","close":2245.0},{"date":"2019-07-18","close":2270.0},{"date":"2019-07-19","close":2280.0},{"date":"2019-07-22","close":2285.0},{"date":"2019-07-23","close":2290.0},{"date":"2019-07-24","close":2285.0},{"date":"2019-07-25","close":2285.0},{"date":"2019-07-26","close":2290.0},{"date":"2019-07-29","close":2285.0},{"date":"2019-07-30","close":2295.0},{"date":"2019-07-31","close":2290.0},{"date":"2019-08-01","close":2290.0},{"date":"2019-08-02","close":2275.0},{"date":"2019-08-05","close":2220.0},{"date":"2019-08-06","close":2170.0},{"date":"2019-08-07","close":2165.0},{"date":"2019-08-08","close":2245.0},{"date":"2019-08-09","close":2240.0},{"date":"2019-08-12","close":2200.0},{"date":"2019-08-13","close":2225.0},{"date":"2019-08-14","close":2225.0},{"date":"2019-08-16","close":2210.0},{"date":"2019-08-19","close":2210.0},{"date":"2019-08-20","close":2200.0},{"date":"2019-08-21","close":2245.0},{"date":"2019-08-22","close":2245.0},{"date":"2019-08-23","close":2245.0},{"date":"2019-08-26","close":2245.0},{"date":"2019-08-27","close":2225.0},{"date":"2019-08-28","close":2200.0},{"date":"2019-08-29","close":2200.0},{"date":"2019-08-30","close":2190.0},{"date":"2019-09-02","close":2160.0},{"date":"2019-09-03","close":2190.0},{"date":"2019-09-04","close":2175.0},{"date":"2019-09-05","close":2190.0},{"date":"2019-09-06","close":2180.0},{"date":"2019-09-09","close":2185.0},{"date":"2019-09-10","close":2170.0},{"date":"2019-09-11","close":2170.0},{"date":"2019-09-16","close":2190.0},{"date":"2019-09-17","close":2220.0},{"date":"2019-09-18","close":2220.0},{"date":"2019-09-19","close":2220.0},{"date":"2019-09-20","close":2225.0},{"date":"2019-09-23","close":2225.0},{"date":"2019-09-24","close":2180.0},{"date":"2019-09-25","close":2180.0},{"date":"2019-09-26","close":2170.0},{"date":"2019-09-27","close":2180.0},{"date":"2019-09-30","close":2180.0},{"date":"2019-10-01","close":2185.0},{"date":"2019-10-02","close":2180.0},{"date":"2019-10-04","close":2165.0},{"date":"2019-10-07","close":2140.0},{"date":"2019-10-08","close":2140.0},{"date":"2019-10-10","close":2140.0},{"date":"2019-10-11","close":2135.0},{"date":"2019-10-14","close":2145.0},{"date":"2019-10-15","close":2135.0},{"date":"2019-10-16","close":2120.0},{"date":"2019-10-17","close":2125.0},{"date":"2019-10-18","close":2085.0},{"date":"2019-10-21","close":2135.0},{"date":"2019-10-22","close":2135.0},{"date":"2019-10-23","close":2125.0},{"date":"2019-10-24","close":2120.0},{"date":"2019-10-25","close":2100.0},{"date":"2019-10-28","close":2110.0},{"date":"2019-10-29","close":2095.0},{"date":"2019-10-30","close":2095.0},{"date":"2019-10-31","close":2095.0},{"date":"2019-11-01","close":2095.0},{"date":"2019-11-04","close":2115.0},{"date":"2019-11-05","close":2110.0},{"date":"2019-11-06","close":2095.0},{"date":"2019-11-07","close":2080.0},{"date":"2019-11-08","close":2070.0},{"date":"2019-11-11","close":2075.0},{"date":"2019-11-12","close":2070.0},{"date":"2019-11-13","close":2070.0},{"date":"2019-11-14","close":2085.0},{"date":"2019-11-15","close":2085.0},{"date":"2019-11-18","close":2080.0},{"date":"2019-11-19","close":2080.0},{"date":"2019-11-20","close":2090.0},{"date":"2019-11-21","close":2080.0},{"date":"2019-11-22","close":2080.0},{"date":"2019-11-25","close":2080.0},{"date":"2019-11-26","close":2070.0},{"date":"2019-11-27","close":2080.0},{"date":"2019-11-28","close":2070.0},{"date":"2019-11-29","close":2075.0},{"date":"2019-12-02","close":2075.0},{"date":"2019-12-03","close":2070.0},{"date":"2019-12-04","close":2070.0},{"date":"2019-12-05","close":2070.0},{"date":"2019-12-06","close":2065.0},{"date":"2019-12-09","close":2060.0},{"date":"2019-12-10","close":2045.0},{"date":"2019-12-11","close":2050.0},{"date":"2019-12-12","close":2060.0},{"date":"2019-12-13","close":2065.0},{"date":"2019-12-16","close":2055.0},{"date":"2019-12-17","close":2060.0},{"date":"2019-12-18","close":2055.0},{"date":"2019-12-19","close":2055.0},{"date":"2019-12-20","close":2060.0},{"date":"2019-12-23","close":2045.0},{"date":"2019-12-24","close":2045.0},{"date":"2019-12-26","close":2040.0},{"date":"2019-12-27","close":2055.0},{"date":"2019-12-30","close":2045.0},{"date":"2020-01-02","close":2035.0},{"date":"2020-01-03","close":2035.0},{"date":"2020-01-06","close":2045.0},{"date":"2020-01-07","close":2045.0},{"date":"2020-01-08","close":2045.0},{"date":"2020-01-09","close":2045.0},{"date":"2020-01-10","close":2045.0},{"date":"2020-01-13","close":2045.0},{"date":"2020-01-14","close":2045.0},{"date":"2020-01-15","close":2045.0},{"date":"2020-01-16","close":2040.0},{"date":"2020-01-17","close":2050.0},{"date":"2020-01-20","close":2050.0},{"date":"2020-01-21","close":2035.0},{"date":"2020-01-22","close":2045.0},{"date":"2020-01-23","close":2050.0},{"date":"2020-01-28","close":2045.0},{"date":"2020-01-29","close":2050.0},{"date":"2020-01-30","close":2055.0},{"date":"2020-01-31","close":2050.0},{"date":"2020-02-03","close":2055.0},{"date":"2020-02-04","close":2055.0},{"date":"2020-02-05","close":2055.0},{"date":"2020-02-06","close":2055.0},{"date":"2020-02-07","close":2055.0},{"date":"2020-02-10","close":2050.0},{"date":"2020-02-11","close":2045.0},{"date":"2020-02-12","close":2055.0},{"date":"2020-02-13","close":2060.0},{"date":"2020-02-14","close":2055.0},{"date":"2020-02-17","close":2060.0},{"date":"2020-02-18","close":2065.0},{"date":"2020-02-19","close":2055.0},{"date":"2020-02-20","close":2075.0},{"date":"2020-02-21","close":2075.0},{"date":"2020-02-24","close":2050.0},{"date":"2020-02-25","close":2065.0},{"date":"2020-02-26","close":2075.0},{"date":"2020-02-27","close":2075.0},{"date":"2020-02-28","close":2070.0},{"date":"2020-03-02","close":2050.0},{"date":"2020-03-03","close":2050.0},{"date":"2020-03-04","close":2055.0},{"date":"2020-03-05","close":2050.0},{"date":"2020-03-06","close":2055.0},{"date":"2020-03-09","close":2055.0},{"date":"2020-03-10","close":2055.0},{"date":"2020-03-11","close":2045.0},{"date":"2020-03-12","close":2035.0},{"date":"2020-03-13","close":2040.0},{"date":"2020-03-16","close":2045.0},{"date":"2020-03-17","close":2035.0},{"date":"2020-03-18","close":2035.0},{"date":"2020-03-19","close":2005.0},{"date":"2020-03-20","close":2025.0},{"date":"2020-03-23","close":2000.0},{"date":"2020-03-24","close":2025.0},{"date":"2020-03-25","close":2015.0},{"date":"2020-03-26","close":2020.0},{"date":"2020-03-27","close":2015.0},{"date":"2020-03-30","close":2015.0},{"date":"2020-03-31","close":2015.0},{"date":"2020-04-01","close":2015.0},{"date":"2020-04-02","close":2015.0},{"date":"2020-04-03","close":2020.0},{"date":"2020-04-06","close":2020.0},{"date":"2020-04-07","close":2025.0},{"date":"2020-04-08","close":2025.0},{"date":"2020-04-09","close":2025.0},{"date":"2020-04-10","close":2030.0},{"date":"2020-04-13","close":2025.0},{"date":"2020-04-14","close":2030.0},{"date":"2020-04-16","close":2025.0},{"date":"2020-04-17","close":2025.0},{"date":"2020-04-20","close":2030.0},{"date":"2020-04-21","close":2025.0},{"date":"2020-04-22","close":2025.0},{"date":"2020-04-23","close":2025.0},{"date":"2020-04-24","close":2025.0},{"date":"2020-04-27","close":2025.0},{"date":"2020-04-28","close":2025.0},{"date":"2020-04-29","close":2025.0},{"date":"2020-05-04","close":2025.0},{"date":"2020-05-06","close":2035.0},{"date":"2020-05-07","close":2040.0},{"date":"2020-05-08","close":2040.0},{"date":"2020-05-11","close":2045.0},{"date":"2020-05-12","close":2050.0},{"date":"2020-05-13","close":2050.0},{"date":"2020-05-14","close":2060.0},{"date":"2020-05-15","close":2060.0},{"date":"2020-05-18","close":2060.0},{"date":"2020-05-19","close":2060.0},{"date":"2020-05-20","close":2065.0},{"date":"2020-05-21","close":2115.0},{"date":"2020-05-22","close":2085.0},{"date":"2020-05-25","close":2100.0},{"date":"2020-05-26","close":2070.0},{"date":"2020-05-27","close":2080.0},{"date":"2020-05-28","close":2100.0},{"date":"2020-05-29","close":2095.0},{"date":"2020-06-01","close":2100.0},{"date":"2020-06-02","close":2100.0},{"date":"2020-06-03","close":2090.0},{"date":"2020-06-04","close":2070.0},{"date":"2020-06-05","close":2095.0},{"date":"2020-06-08","close":2080.0},{"date":"2020-06-09","close":2085.0},{"date":"2020-06-10","close":2085.0},{"date":"2020-06-11","close":2085.0},{"date":"2020-06-12","close":2085.0},{"date":"2020-06-15","close":2085.0},{"date":"2020-06-16","close":2085.0},{"date":"2020-06-17","close":2085.0},{"date":"2020-06-18","close":2085.0},{"date":"2020-06-19","close":2085.0},{"date":"2020-06-22","close":2085.0},{"date":"2020-06-23","close":2085.0},{"date":"2020-06-24","close":2085.0},{"date":"2020-06-25","close":2085.0},{"date":"2020-06-26","close":2085.0},{"date":"2020-06-29","close":2085.0},{"date":"2020-06-30","close":2085.0},{"date":"2020-07-01","close":2085.0},{"date":"2020-07-02","close":2085.0},{"date":"2020-07-03","close":2085.0},{"date":"2020-07-06","close":2085.0},{"date":"2020-07-07","close":2085.0},{"date":"2020-07-08","close":2085.0},{"date":"2020-07-09","close":2085.0},{"date":"2020-07-10","close":2085.0},{"date":"2020-07-13","close":2085.0},{"date":"2020-07-14","close":2085.0},{"date":"2020-07-15","close":2085.0},{"date":"2020-07-16","close":2085.0},{"date":"2020-07-17","close":2085.0},{"date":"2020-07-20","close":2085.0},{"date":"2020-07-21","close":2085.0},{"date":"2020-07-22","close":2085.0},{"date":"2020-07-23","close":2085.0},{"date":"2020-07-24","close":2085.0},{"date":"2020-07-27","close":2085.0},{"date":"2020-07-28","close":2085.0},{"date":"2020-07-29","close":2085.0},{"date":"2020-07-30","close":2085.0},{"date":"2020-07-31","close":2085.0},{"date":"2020-08-03","close":2085.0},{"date":"2020-08-04","close":2085.0},{"date":"2020-08-05","close":2085.0},{"date":"2020-08-06","close":2085.0},{"date":"2020-08-07","close":2085.0},{"date":"2020-08-10","close":2085.0},{"date":"2020-08-11","close":2085.0},{"date":"2020-08-12","close":2085.0},{"date":"2020-08-13","close":2085.0},{"date":"2020-08-14","close":2225.0},{"date":"2020-08-18","close":2250.0},{"date":"2020-08-19","close":2230.0},{"date":"2020-08-20","close":2080.0},{"date":"2020-08-21","close":2130.0},{"date":"2020-08-24","close":2090.0},{"date":"2020-08-25","close":2100.0},{"date":"2020-08-26","close":2100.0},{"date":"2020-08-27","close":2090.0},{"date":"2020-08-28","close":2090.0},{"date":"2020-08-31","close":2080.0},{"date":"2020-09-01","close":2085.0},{"date":"2020-09-02","close":2090.0},{"date":"2020-09-03","close":2090.0},{"date":"2020-09-04","close":2090.0},{"date":"2020-09-07","close":2050.0},{"date":"2020-09-08","close":2085.0},{"date":"2020-09-09","close":2055.0},{"date":"2020-09-10","close":2040.0},{"date":"2020-09-11","close":2030.0},{"date":"2020-09-14","close":2020.0},{"date":"2020-09-15","close":2000.0},{"date":"2020-09-16","close":2020.0},{"date":"2020-09-17","close":2040.0},{"date":"2020-09-18","close":2030.0},{"date":"2020-09-21","close":2010.0},{"date":"2020-09-22","close":2020.0},{"date":"2020-09-23","close":2010.0},{"date":"2020-09-24","close":1990.0},{"date":"2020-09-25","close":2000.0},{"date":"2020-09-28","close":2010.0},{"date":"2020-09-29","close":2000.0},{"date":"2020-10-05","close":2010.0},{"date":"2020-10-06","close":2040.0},{"date":"2020-10-07","close":2050.0},{"date":"2020-10-08","close":2050.0},{"date":"2020-10-12","close":2100.0},{"date":"2020-10-13","close":2205.0},{"date":"2020-10-14","close":2865.0},{"date":"2020-10-15","close":2780.0},{"date":"2020-10-16","close":2765.0},{"date":"2020-10-19","close":2525.0},{"date":"2020-10-20","close":2370.0},{"date":"2020-10-21","close":2480.0},{"date":"2020-10-22","close":2525.0},{"date":"2020-10-23","close":2575.0},{"date":"2020-10-26","close":2620.0},{"date":"2020-10-27","close":2700.0},{"date":"2020-10-28","close":2770.0},{"date":"2020-10-29","close":2880.0},{"date":"2020-10-30","close":2850.0},{"date":"2020-11-02","close":2845.0},{"date":"2020-11-03","close":2865.0},{"date":"2020-11-04","close":2870.0},{"date":"2020-11-05","close":2835.0},{"date":"2020-11-06","close":2820.0},{"date":"2020-11-09","close":2950.0},{"date":"2020-11-10","close":3200.0},{"date":"2020-11-11","close":3425.0},{"date":"2020-11-12","close":3410.0},{"date":"2020-11-13","close":3450.0},{"date":"2020-11-16","close":3425.0},{"date":"2020-11-17","close":3420.0},{"date":"2020-11-18","close":3430.0},{"date":"2020-11-19","close":3430.0},{"date":"2020-11-20","close":3800.0},{"date":"2020-11-23","close":3620.0},{"date":"2020-11-24","close":4100.0},{"date":"2020-11-25","close":5020.0},{"date":"2020-11-26","close":5400.0},{"date":"2020-11-27","close":4670.0},{"date":"2020-11-30","close":4800.0},{"date":"2020-12-01","close":4990.0},{"date":"2020-12-02","close":4980.0},{"date":"2020-12-03","close":5200.0},{"date":"2020-12-04","close":5440.0},{"date":"2020-12-07","close":5240.0},{"date":"2020-12-08","close":5190.0},{"date":"2020-12-09","close":5220.0},{"date":"2020-12-10","close":5300.0},{"date":"2020-12-11","close":5380.0},{"date":"2020-12-14","close":4985.0},{"date":"2020-12-15","close":5040.0},{"date":"2020-12-16","close":4800.0},{"date":"2020-12-17","close":4220.0},{"date":"2020-12-18","close":4115.0},{"date":"2020-12-21","close":3860.0},{"date":"2020-12-22","close":3900.0},{"date":"2020-12-23","close":3545.0},{"date":"2020-12-24","close":3420.0},{"date":"2020-12-28","close":3250.0},{"date":"2020-12-29","close":3415.0},{"date":"2020-12-30","close":3440.0},{"date":"2021-01-04","close":3490.0},{"date":"2021-01-05","close":3525.0},{"date":"2021-01-06","close":3565.0},{"date":"2021-01-07","close":3695.0},{"date":"2021-01-08","close":3590.0},{"date":"2021-01-11","close":3195.0},{"date":"2021-01-12","close":3055.0},{"date":"2021-01-13","close":3015.0},{"date":"2021-01-14","close":2935.0},{"date":"2021-01-15","close":2965.0},{"date":"2021-01-18","close":2995.0},{"date":"2021-01-19","close":2920.0},{"date":"2021-01-20","close":2850.0},{"date":"2021-01-21","close":2805.0},{"date":"2021-01-22","close":2700.0},{"date":"2021-01-25","close":2660.0},{"date":"2021-01-26","close":2710.0},{"date":"2021-01-27","close":2850.0},{"date":"2021-01-28","close":2930.0},{"date":"2021-01-29","close":2920.0},{"date":"2021-02-01","close":2920.0},{"date":"2021-02-02","close":2865.0},{"date":"2021-02-03","close":2865.0},{"date":"2021-02-04","close":2715.0},{"date":"2021-02-05","close":2680.0},{"date":"2021-02-08","close":2675.0},{"date":"2021-02-09","close":2670.0},{"date":"2021-02-10","close":2670.0},{"date":"2021-02-15","close":2605.0},{"date":"2021-02-16","close":2605.0},{"date":"2021-02-17","close":2600.0},{"date":"2021-02-18","close":2555.0},{"date":"2021-02-19","close":2525.0},{"date":"2021-02-22","close":2565.0},{"date":"2021-02-23","close":2845.0},{"date":"2021-02-24","close":2575.0},{"date":"2021-02-25","close":2665.0},{"date":"2021-02-26","close":2660.0},{"date":"2021-03-02","close":2645.0},{"date":"2021-03-03","close":2635.0},{"date":"2021-03-04","close":2625.0},{"date":"2021-03-05","close":2595.0},{"date":"2021-03-08","close":2600.0},{"date":"2021-03-09","close":2695.0},{"date":"2021-03-10","close":2600.0},{"date":"2021-03-11","close":2535.0},{"date":"2021-03-12","close":2640.0},{"date":"2021-03-15","close":2725.0},{"date":"2021-03-16","close":2780.0},{"date":"2021-03-17","close":2825.0},{"date":"2021-03-18","close":2885.0},{"date":"2021-03-19","close":2930.0},{"date":"2021-03-22","close":2820.0},{"date":"2021-03-23","close":2670.0},{"date":"2021-03-24","close":2755.0},{"date":"2021-03-25","close":2760.0},{"date":"2021-03-26","close":2855.0},{"date":"2021-03-29","close":2780.0},{"date":"2021-03-30","close":2765.0},{"date":"2021-03-31","close":2795.0},{"date":"2021-04-01","close":2850.0},{"date":"2021-04-02","close":2890.0},{"date":"2021-04-05","close":3155.0},{"date":"2021-04-06","close":3095.0},{"date":"2021-04-07","close":3220.0},{"date":"2021-04-08","close":3110.0},{"date":"2021-04-09","close":3040.0},{"date":"2021-04-12","close":3045.0},{"date":"2021-04-13","close":2970.0},{"date":"2021-04-14","close":3060.0},{"date":"2021-04-15","close":3070.0},{"date":"2021-04-16","close":3020.0},{"date":"2021-04-19","close":3085.0},{"date":"2021-04-20","close":3110.0},{"date":"2021-04-21","close":3180.0},{"date":"2021-04-22","close":3205.0},{"date":"2021-04-23","close":3390.0},{"date":"2021-04-26","close":3360.0},{"date":"2021-04-27","close":3400.0},{"date":"2021-04-28","close":3275.0},{"date":"2021-04-29","close":3270.0},{"date":"2021-04-30","close":3240.0},{"date":"2021-05-03","close":3070.0},{"date":"2021-05-04","close":3070.0},{"date":"2021-05-06","close":3075.0},{"date":"2021-05-07","close":3075.0},{"date":"2021-05-10","close":3065.0},{"date":"2021-05-11","close":3020.0},{"date":"2021-05-12","close":3025.0},{"date":"2021-05-13","close":3015.0},{"date":"2021-05-14","close":3000.0},{"date":"2021-05-17","close":2940.0},{"date":"2021-05-18","close":2940.0},{"date":"2021-05-20","close":2925.0},{"date":"2021-05-21","close":3030.0},{"date":"2021-05-24","close":2905.0},{"date":"2021-05-25","close":2815.0},{"date":"2021-05-26","close":2845.0},{"date":"2021-05-27","close":2840.0},{"date":"2021-05-28","close":2840.0},{"date":"2021-05-31","close":2995.0},{"date":"2021-06-01","close":3070.0},{"date":"2021-06-02","close":2995.0},{"date":"2021-06-03","close":2980.0},{"date":"2021-06-04","close":2960.0},{"date":"2021-06-07","close":2975.0},{"date":"2021-06-08","close":2925.0},{"date":"2021-06-09","close":2950.0},{"date":"2021-06-10","close":2985.0},{"date":"2021-06-11","close":3030.0},{"date":"2021-06-14","close":3095.0},{"date":"2021-06-15","close":3095.0},{"date":"2021-06-16","close":3075.0},{"date":"2021-06-17","close":3050.0},{"date":"2021-06-18","close":3165.0},{"date":"2021-06-21","close":3215.0},{"date":"2021-06-22","close":3180.0},{"date":"2021-06-23","close":3185.0},{"date":"2021-06-24","close":3160.0},{"date":"2021-06-25","close":3260.0},{"date":"2021-06-28","close":3270.0},{"date":"2021-06-29","close":3280.0},{"date":"2021-06-30","close":3235.0},{"date":"2021-07-01","close":3300.0},{"date":"2021-07-02","close":3300.0},{"date":"2021-07-05","close":3325.0},{"date":"2021-07-06","close":3320.0},{"date":"2021-07-07","close":3250.0},{"date":"2021-07-08","close":3200.0},{"date":"2021-07-09","close":3200.0},{"date":"2021-07-12","close":3230.0},{"date":"2021-07-13","close":3305.0},{"date":"2021-07-14","close":3285.0},{"date":"2021-07-15","close":3300.0},{"date":"2021-07-16","close":3295.0},{"date":"2021-07-19","close":3345.0},{"date":"2021-07-20","close":3265.0},{"date":"2021-07-21","close":3280.0},{"date":"2021-07-22","close":3195.0},{"date":"2021-07-23","close":3235.0},{"date":"2021-07-26","close":3205.0},{"date":"2021-07-27","close":3200.0},{"date":"2021-07-28","close":3205.0},{"date":"2021-07-29","close":3230.0},{"date":"2021-07-30","close":3225.0},{"date":"2021-08-02","close":3230.0},{"date":"2021-08-03","close":3200.0},{"date":"2021-08-04","close":3190.0},{"date":"2021-08-05","close":3210.0},{"date":"2021-08-06","close":3210.0},{"date":"2021-08-09","close":3050.0},{"date":"2021-08-10","close":3000.0},{"date":"2021-08-11","close":2970.0},{"date":"2021-08-12","close":3025.0},{"date":"2021-08-13","close":3005.0},{"date":"2021-08-17","close":2865.0},{"date":"2021-08-18","close":2885.0},{"date":"2021-08-19","close":2890.0},{"date":"2021-08-20","close":2910.0},{"date":"2021-08-23","close":2900.0},{"date":"2021-08-24","close":2930.0},{"date":"2021-08-25","close":2925.0},{"date":"2021-08-26","close":2920.0},{"date":"2021-08-27","close":2930.0},{"date":"2021-08-30","close":2910.0},{"date":"2021-08-31","close":2905.0},{"date":"2021-09-01","close":2900.0},{"date":"2021-09-02","close":2890.0},{"date":"2021-09-03","close":2885.0},{"date":"2021-09-06","close":2845.0},{"date":"2021-09-07","close":2825.0},{"date":"2021-09-08","close":2785.0},{"date":"2021-09-09","close":2765.0},{"date":"2021-09-10","close":2765.0},{"date":"2021-09-13","close":2695.0},{"date":"2021-09-14","close":2665.0},{"date":"2021-09-15","close":2645.0},{"date":"2021-09-16","close":2700.0},{"date":"2021-09-17","close":2710.0},{"date":"2021-09-23","close":2695.0},{"date":"2021-09-24","close":2680.0},{"date":"2021-09-27","close":2720.0},{"date":"2021-09-28","close":2735.0},{"date":"2021-09-29","close":2575.0},{"date":"2021-09-30","close":2615.0},{"date":"2021-10-01","close":2600.0},{"date":"2021-10-05","close":2680.0},{"date":"2021-10-06","close":2565.0},{"date":"2021-10-07","close":2620.0},{"date":"2021-10-08","close":2680.0},{"date":"2021-10-12","close":2585.0},{"date":"2021-10-13","close":2575.0},{"date":"2021-10-14","close":2540.0},{"date":"2021-10-15","close":2625.0},{"date":"2021-10-18","close":2740.0},{"date":"2021-10-19","close":2770.0},{"date":"2021-10-20","close":2700.0},{"date":"2021-10-21","close":2735.0},{"date":"2021-10-22","close":2745.0},{"date":"2021-10-25","close":2650.0},{"date":"2021-10-26","close":2680.0},{"date":"2021-10-27","close":2735.0},{"date":"2021-10-28","close":2700.0},{"date":"2021-10-29","close":2675.0},{"date":"2021-11-01","close":2610.0},{"date":"2021-11-02","close":2630.0},{"date":"2021-11-03","close":2645.0},{"date":"2021-11-04","close":2650.0},{"date":"2021-11-05","close":2640.0},{"date":"2021-11-08","close":2625.0},{"date":"2021-11-09","close":2620.0},{"date":"2021-11-10","close":2570.0},{"date":"2021-11-11","close":2590.0},{"date":"2021-11-12","close":2590.0},{"date":"2021-11-15","close":2610.0},{"date":"2021-11-16","close":2560.0},{"date":"2021-11-17","close":2535.0},{"date":"2021-11-18","close":2575.0},{"date":"2021-11-19","close":2570.0},{"date":"2021-11-22","close":2525.0},{"date":"2021-11-23","close":2465.0},{"date":"2021-11-24","close":2385.0},{"date":"2021-11-25","close":2400.0},{"date":"2021-11-26","close":2475.0},{"date":"2021-11-29","close":2480.0},{"date":"2021-11-30","close":2430.0},{"date":"2021-12-01","close":2475.0},{"date":"2021-12-02","close":2470.0},{"date":"2021-12-03","close":2485.0},{"date":"2021-12-06","close":2470.0},{"date":"2021-12-07","close":2460.0},{"date":"2021-12-08","close":2400.0},{"date":"2021-12-09","close":2410.0},{"date":"2021-12-10","close":2450.0},{"date":"2021-12-13","close":2450.0},{"date":"2021-12-14","close":2440.0},{"date":"2021-12-15","close":2445.0},{"date":"2021-12-16","close":2345.0},{"date":"2021-12-17","close":2365.0},{"date":"2021-12-20","close":2355.0},{"date":"2021-12-21","close":2335.0},{"date":"2021-12-22","close":2335.0},{"date":"2021-12-23","close":2345.0},{"date":"2021-12-24","close":2345.0},{"date":"2021-12-27","close":2320.0},{"date":"2021-12-28","close":2335.0},{"date":"2021-12-29","close":2380.0},{"date":"2021-12-30","close":2425.0},{"date":"2022-01-03","close":2445.0},{"date":"2022-01-04","close":2455.0},{"date":"2022-01-05","close":2435.0},{"date":"2022-01-06","close":2420.0},{"date":"2022-01-07","close":2430.0},{"date":"2022-01-10","close":2550.0},{"date":"2022-01-11","close":2530.0},{"date":"2022-01-12","close":2580.0},{"date":"2022-01-13","close":2620.0},{"date":"2022-01-14","close":2600.0},{"date":"2022-01-17","close":2600.0},{"date":"2022-01-18","close":2540.0},{"date":"2022-01-19","close":2500.0},{"date":"2022-01-20","close":2595.0},{"date":"2022-01-21","close":2490.0},{"date":"2022-01-24","close":2405.0},{"date":"2022-01-25","close":2380.0},{"date":"2022-01-26","close":2380.0},{"date":"2022-01-27","close":2420.0},{"date":"2022-01-28","close":2440.0},{"date":"2022-02-03","close":2485.0},{"date":"2022-02-04","close":2500.0},{"date":"2022-02-07","close":2495.0},{"date":"2022-02-08","close":2495.0},{"date":"2022-02-09","close":2525.0},{"date":"2022-02-10","close":2515.0},{"date":"2022-02-11","close":2505.0},{"date":"2022-02-14","close":2440.0},{"date":"2022-02-15","close":2445.0},{"date":"2022-02-16","close":2500.0},{"date":"2022-02-17","close":2490.0},{"date":"2022-02-18","close":2530.0},{"date":"2022-02-21","close":2515.0},{"date":"2022-02-22","close":2515.0},{"date":"2022-02-23","close":2515.0},{"date":"2022-02-24","close":2450.0},{"date":"2022-02-25","close":2480.0},{"date":"2022-02-28","close":2480.0},{"date":"2022-03-02","close":2485.0},{"date":"2022-03-03","close":2490.0},{"date":"2022-03-04","close":2490.0},{"date":"2022-03-07","close":2475.0},{"date":"2022-03-08","close":2480.0},{"date":"2022-03-10","close":2500.0},{"date":"2022-03-11","close":2500.0},{"date":"2022-03-14","close":2460.0},{"date":"2022-03-15","close":2460.0},{"date":"2022-03-16","close":2480.0},{"date":"2022-03-17","close":2480.0},{"date":"2022-03-18","close":2540.0},{"date":"2022-03-21","close":2540.0},{"date":"2022-03-22","close":2570.0},{"date":"2022-03-23","close":2540.0},{"date":"2022-03-24","close":2480.0},{"date":"2022-03-25","close":2520.0},{"date":"2022-03-28","close":2525.0},{"date":"2022-03-29","close":2505.0},{"date":"2022-03-30","close":2485.0},{"date":"2022-03-31","close":2505.0},{"date":"2022-04-01","close":2560.0},{"date":"2022-04-04","close":2645.0},{"date":"2022-04-05","close":2635.0},{"date":"2022-04-06","close":2640.0},{"date":"2022-04-07","close":2610.0},{"date":"2022-04-08","close":2690.0},{"date":"2022-04-11","close":2690.0},{"date":"2022-04-12","close":2820.0},{"date":"2022-04-13","close":2840.0},{"date":"2022-04-14","close":2835.0},{"date":"2022-04-15","close":2765.0},{"date":"2022-04-18","close":2720.0},{"date":"2022-04-19","close":2685.0},{"date":"2022-04-20","close":2715.0},{"date":"2022-04-21","close":2735.0},{"date":"2022-04-22","close":2725.0},{"date":"2022-04-25","close":2590.0},{"date":"2022-04-26","close":2640.0},{"date":"2022-04-27","close":2580.0},{"date":"2022-04-28","close":2595.0},{"date":"2022-04-29","close":2630.0},{"date":"2022-05-02","close":2640.0},{"date":"2022-05-03","close":2670.0},{"date":"2022-05-04","close":2695.0},{"date":"2022-05-06","close":2685.0},{"date":"2022-05-09","close":2670.0},{"date":"2022-05-10","close":2645.0},{"date":"2022-05-11","close":2650.0},{"date":"2022-05-12","close":2600.0},{"date":"2022-05-13","close":2530.0},{"date":"2022-05-16","close":2560.0},{"date":"2022-05-17","close":2580.0},{"date":"2022-05-18","close":2590.0},{"date":"2022-05-19","close":2600.0},{"date":"2022-05-20","close":2530.0},{"date":"2022-05-23","close":2500.0},{"date":"2022-05-24","close":2460.0},{"date":"2022-05-25","close":2380.0},{"date":"2022-05-26","close":2380.0},{"date":"2022-05-27","close":2430.0},{"date":"2022-05-30","close":2465.0},{"date":"2022-05-31","close":2450.0},{"date":"2022-06-02","close":2460.0},{"date":"2022-06-03","close":2490.0},{"date":"2022-06-07","close":2390.0},{"date":"2022-06-08","close":2355.0},{"date":"2022-06-09","close":2340.0},{"date":"2022-06-10","close":2275.0},{"date":"2022-06-13","close":2230.0},{"date":"2022-06-14","close":2210.0},{"date":"2022-06-15","close":2120.0},{"date":"2022-06-16","close":2110.0},{"date":"2022-06-17","close":2120.0},{"date":"2022-06-20","close":1960.0},{"date":"2022-06-21","close":1960.0},{"date":"2022-06-22","close":1865.0},{"date":"2022-06-23","close":1735.0},{"date":"2022-06-24","close":1810.0},{"date":"2022-06-27","close":1860.0},{"date":"2022-06-28","close":1855.0},{"date":"2022-06-29","close":1845.0},{"date":"2022-06-30","close":1825.0},{"date":"2022-07-01","close":1760.0},{"date":"2022-07-04","close":1760.0},{"date":"2022-07-05","close":1835.0},{"date":"2022-07-06","close":1820.0},{"date":"2022-07-07","close":1930.0},{"date":"2022-07-08","close":2040.0},{"date":"2022-07-11","close":2040.0},{"date":"2022-07-12","close":2045.0},{"date":"2022-07-13","close":2155.0},{"date":"2022-07-14","close":2150.0},{"date":"2022-07-15","close":2160.0},{"date":"2022-07-18","close":2220.0},{"date":"2022-07-19","close":2190.0},{"date":"2022-07-20","close":2205.0},{"date":"2022-07-21","close":2220.0},{"date":"2022-07-22","close":2220.0},{"date":"2022-07-25","close":2155.0},{"date":"2022-07-26","close":2235.0},{"date":"2022-07-27","close":2235.0},{"date":"2022-07-28","close":2230.0},{"date":"2022-07-29","close":2235.0},{"date":"2022-08-01","close":2270.0},{"date":"2022-08-02","close":2240.0},{"date":"2022-08-03","close":2220.0},{"date":"2022-08-04","close":2245.0},{"date":"2022-08-05","close":2300.0},{"date":"2022-08-08","close":2330.0},{"date":"2022-08-09","close":2350.0},{"date":"2022-08-10","close":2370.0},{"date":"2022-08-11","close":2245.0},{"date":"2022-08-12","close":2220.0},{"date":"2022-08-16","close":2170.0},{"date":"2022-08-17","close":2165.0},{"date":"2022-08-18","close":2120.0},{"date":"2022-08-19","close":2120.0},{"date":"2022-08-22","close":2040.0},{"date":"2022-08-23","close":1955.0},{"date":"2022-08-24","close":1955.0},{"date":"2022-08-25","close":1970.0},{"date":"2022-08-26","close":1920.0},{"date":"2022-08-29","close":1870.0},{"date":"2022-08-30","close":1855.0},{"date":"2022-08-31","close":1865.0},{"date":"2022-09-01","close":1810.0},{"date":"2022-09-02","close":1855.0},{"date":"2022-09-05","close":1810.0},{"date":"2022-09-06","close":1795.0},{"date":"2022-09-07","close":1750.0},{"date":"2022-09-08","close":1795.0},{"date":"2022-09-13","close":1840.0},{"date":"2022-09-14","close":1835.0},{"date":"2022-09-15","close":1800.0},{"date":"2022-09-16","close":1770.0},{"date":"2022-09-19","close":1705.0},{"date":"2022-09-20","close":1715.0},{"date":"2022-09-21","close":1685.0},{"date":"2022-09-22","close":1685.0},{"date":"2022-09-23","close":1660.0},{"date":"2022-09-26","close":1640.0},{"date":"2022-09-27","close":1595.0},{"date":"2022-09-28","close":1525.0},{"date":"2022-09-29","close":1550.0},{"date":"2022-09-30","close":1530.0},{"date":"2022-10-04","close":1595.0},{"date":"2022-10-05","close":1620.0},{"date":"2022-10-06","close":1660.0},{"date":"2022-10-07","close":1695.0},{"date":"2022-10-11","close":1665.0},{"date":"2022-10-12","close":1625.0},{"date":"2022-10-13","close":1545.0},{"date":"2022-10-14","close":1610.0},{"date":"2022-10-17","close":2090.0},{"date":"2022-10-18","close":2060.0},{"date":"2022-10-19","close":2100.0},{"date":"2022-10-20","close":2430.0},{"date":"2022-10-21","close":2180.0},{"date":"2022-10-24","close":2170.0},{"date":"2022-10-25","close":2130.0},{"date":"2022-10-26","close":2105.0},{"date":"2022-10-27","close":2080.0},{"date":"2022-10-28","close":2095.0},{"date":"2022-10-31","close":2195.0},{"date":"2022-11-01","close":2165.0},{"date":"2022-11-02","close":2290.0},{"date":"2022-11-03","close":2390.0},{"date":"2022-11-04","close":2240.0},{"date":"2022-11-07","close":2145.0},{"date":"2022-11-08","close":2170.0},{"date":"2022-11-09","close":2175.0},{"date":"2022-11-10","close":2090.0},{"date":"2022-11-11","close":2125.0},{"date":"2022-11-14","close":2125.0},{"date":"2022-11-15","close":2120.0},{"date":"2022-11-16","close":2110.0},{"date":"2022-11-17","close":2015.0},{"date":"2022-11-18","close":1910.0},{"date":"2022-11-21","close":1915.0},{"date":"2022-11-22","close":1910.0},{"date":"2022-11-23","close":1895.0},{"date":"2022-11-24","close":1920.0},{"date":"2022-11-25","close":1920.0},{"date":"2022-11-28","close":1845.0},{"date":"2022-11-29","close":1870.0},{"date":"2022-11-30","close":1895.0},{"date":"2022-12-01","close":1905.0},{"date":"2022-12-02","close":1925.0},{"date":"2022-12-05","close":1910.0},{"date":"2022-12-06","close":1860.0},{"date":"2022-12-07","close":1860.0},{"date":"2022-12-08","close":1865.0},{"date":"2022-12-09","close":1900.0},{"date":"2022-12-12","close":1960.0},{"date":"2022-12-13","close":1925.0},{"date":"2022-12-14","close":1935.0},{"date":"2022-12-15","close":1950.0},{"date":"2022-12-16","close":1965.0},{"date":"2022-12-19","close":1935.0},{"date":"2022-12-20","close":1865.0},{"date":"2022-12-21","close":1920.0},{"date":"2022-12-22","close":2000.0},{"date":"2022-12-23","close":1960.0},{"date":"2022-12-26","close":1930.0},{"date":"2022-12-27","close":1900.0},{"date":"2022-12-28","close":1890.0},{"date":"2022-12-29","close":1870.0},{"date":"2023-01-02","close":1840.0},{"date":"2023-01-03","close":1780.0},{"date":"2023-01-04","close":1790.0},{"date":"2023-01-05","close":1805.0},{"date":"2023-01-06","close":1850.0},{"date":"2023-01-09","close":1890.0},{"date":"2023-01-10","close":1865.0},{"date":"2023-01-11","close":1950.0},{"date":"2023-01-12","close":1945.0},{"date":"2023-01-13","close":1915.0},{"date":"2023-01-16","close":1945.0},{"date":"2023-01-17","close":1925.0},{"date":"2023-01-18","close":1895.0},{"date":"2023-01-19","close":1915.0},{"date":"2023-01-20","close":1920.0},{"date":"2023-01-25","close":1941.0},{"date":"2023-01-26","close":1964.0},{"date":"2023-01-27","close":1963.0},{"date":"2023-01-30","close":1947.0},{"date":"2023-01-31","close":1958.0},{"date":"2023-02-01","close":1982.0},{"date":"2023-02-02","close":2020.0},{"date":"2023-02-03","close":2085.0},{"date":"2023-02-06","close":2085.0},{"date":"2023-02-07","close":2085.0},{"date":"2023-02-08","close":2050.0},{"date":"2023-02-09","close":2085.0},{"date":"2023-02-10","close":2005.0},{"date":"2023-02-13","close":1997.0},{"date":"2023-02-14","close":1983.0},{"date":"2023-02-15","close":2090.0},{"date":"2023-02-16","close":2095.0},{"date":"2023-02-17","close":2045.0},{"date":"2023-02-20","close":2065.0},{"date":"2023-02-21","close":2070.0},{"date":"2023-02-22","close":1973.0},{"date":"2023-02-23","close":1988.0},{"date":"2023-02-24","close":2090.0},{"date":"2023-02-27","close":2030.0},{"date":"2023-02-28","close":2360.0},{"date":"2023-03-02","close":2440.0},{"date":"2023-03-03","close":2410.0},{"date":"2023-03-06","close":2450.0},{"date":"2023-03-07","close":2310.0},{"date":"2023-03-08","close":2300.0},{"date":"2023-03-09","close":2320.0},{"date":"2023-03-10","close":2165.0},{"date":"2023-03-13","close":2150.0},{"date":"2023-03-14","close":2045.0},{"date":"2023-03-15","close":2050.0},{"date":"2023-03-16","close":2055.0},{"date":"2023-03-17","close":2150.0},{"date":"2023-03-20","close":2155.0},{"date":"2023-03-21","close":2105.0},{"date":"2023-03-22","close":2270.0},{"date":"2023-03-23","close":2190.0},{"date":"2023-03-24","close":2230.0},{"date":"2023-03-27","close":2240.0},{"date":"2023-03-28","close":2315.0},{"date":"2023-03-29","close":2265.0},{"date":"2023-03-30","close":2250.0},{"date":"2023-03-31","close":2185.0},{"date":"2023-04-03","close":2190.0},{"date":"2023-04-04","close":2275.0},{"date":"2023-04-05","close":2320.0},{"date":"2023-04-06","close":2240.0},{"date":"2023-04-07","close":2210.0},{"date":"2023-04-10","close":2175.0},{"date":"2023-04-11","close":2145.0},{"date":"2023-04-12","close":2200.0},{"date":"2023-04-13","close":2150.0},{"date":"2023-04-14","close":2150.0},{"date":"2023-04-17","close":2170.0},{"date":"2023-04-18","close":2175.0},{"date":"2023-04-19","close":2270.0},{"date":"2023-04-20","close":2125.0},{"date":"2023-04-21","close":2050.0},{"date":"2023-04-24","close":2000.0},{"date":"2023-04-25","close":2000.0},{"date":"2023-04-26","close":1983.0},{"date":"2023-04-27","close":1975.0},{"date":"2023-04-28","close":1919.0},{"date":"2023-05-02","close":1947.0},{"date":"2023-05-03","close":1939.0},{"date":"2023-05-04","close":1937.0},{"date":"2023-05-08","close":1985.0},{"date":"2023-05-09","close":1999.0},{"date":"2023-05-10","close":1997.0},{"date":"2023-05-11","close":2000.0},{"date":"2023-05-12","close":1983.0},{"date":"2023-05-15","close":1908.0},{"date":"2023-05-16","close":1898.0},{"date":"2023-05-17","close":2020.0},{"date":"2023-05-18","close":2050.0},{"date":"2023-05-19","close":2055.0},{"date":"2023-05-22","close":2100.0},{"date":"2023-05-23","close":2090.0},{"date":"2023-05-24","close":2090.0},{"date":"2023-05-25","close":2075.0},{"date":"2023-05-26","close":2000.0},{"date":"2023-05-30","close":2030.0},{"date":"2023-05-31","close":2040.0},{"date":"2023-06-01","close":2025.0},{"date":"2023-06-02","close":2075.0},{"date":"2023-06-05","close":2115.0},{"date":"2023-06-07","close":2100.0},{"date":"2023-06-08","close":2090.0},{"date":"2023-06-09","close":2120.0},{"date":"2023-06-12","close":2175.0},{"date":"2023-06-13","close":2155.0},{"date":"2023-06-14","close":2130.0},{"date":"2023-06-15","close":2145.0},{"date":"2023-06-16","close":2115.0},{"date":"2023-06-19","close":2115.0},{"date":"2023-06-20","close":2090.0},{"date":"2023-06-21","close":2085.0},{"date":"2023-06-22","close":2050.0},{"date":"2023-06-23","close":2090.0},{"date":"2023-06-26","close":2135.0},{"date":"2023-06-27","close":2165.0},{"date":"2023-06-28","close":2135.0},{"date":"2023-06-29","close":2060.0},{"date":"2023-06-30","close":2055.0},{"date":"2023-07-03","close":2115.0},{"date":"2023-07-04","close":2140.0},{"date":"2023-07-05","close":2115.0},{"date":"2023-07-06","close":2065.0},{"date":"2023-07-07","close":2040.0},{"date":"2023-07-10","close":2065.0},{"date":"2023-07-11","close":2090.0},{"date":"2023-07-12","close":2070.0},{"date":"2023-07-13","close":2070.0},{"date":"2023-07-14","close":2065.0},{"date":"2023-07-17","close":2065.0},{"date":"2023-07-18","close":2085.0},{"date":"2023-07-19","close":2050.0},{"date":"2023-07-20","close":2035.0},{"date":"2023-07-21","close":2045.0},{"date":"2023-07-24","close":1995.0},{"date":"2023-07-25","close":1922.0},{"date":"2023-07-26","close":1865.0},{"date":"2023-07-27","close":1868.0},{"date":"2023-07-28","close":1927.0},{"date":"2023-07-31","close":1956.0},{"date":"2023-08-01","close":1953.0},{"date":"2023-08-02","close":1934.0},{"date":"2023-08-03","close":1910.0},{"date":"2023-08-04","close":1925.0},{"date":"2023-08-07","close":1928.0},{"date":"2023-08-08","close":1880.0},{"date":"2023-08-09","close":1901.0},{"date":"2023-08-10","close":1912.0},{"date":"2023-08-11","close":1925.0},{"date":"2023-08-14","close":1910.0},{"date":"2023-08-16","close":1912.0},{"date":"2023-08-17","close":1914.0},{"date":"2023-08-18","close":1919.0},{"date":"2023-08-21","close":1909.0},{"date":"2023-08-22","close":1909.0},{"date":"2023-08-23","close":1913.0},{"date":"2023-08-24","close":1909.0},{"date":"2023-08-25","close":1934.0},{"date":"2023-08-28","close":1930.0},{"date":"2023-08-29","close":1936.0},{"date":"2023-08-30","close":1946.0},{"date":"2023-08-31","close":1949.0},{"date":"2023-09-01","close":1910.0},{"date":"2023-09-04","close":1890.0},{"date":"2023-09-05","close":1891.0},{"date":"2023-09-06","close":1896.0},{"date":"2023-09-07","close":2060.0},{"date":"2023-09-08","close":2090.0},{"date":"2023-09-11","close":2050.0},{"date":"2023-09-12","close":2100.0},{"date":"2023-09-13","close":2030.0},{"date":"2023-09-14","close":2020.0},{"date":"2023-09-15","close":2050.0},{"date":"2023-09-18","close":2010.0},{"date":"2023-09-19","close":1933.0},{"date":"2023-09-20","close":1950.0},{"date":"2023-09-21","close":1921.0},{"date":"2023-09-22","close":1897.0},{"date":"2023-09-25","close":1837.0},{"date":"2023-09-26","close":1837.0},{"date":"2023-09-27","close":1838.0},{"date":"2023-10-04","close":1819.0},{"date":"2023-10-05","close":1807.0},{"date":"2023-10-06","close":1807.0},{"date":"2023-10-10","close":1777.0},{"date":"2023-10-11","close":1850.0},{"date":"2023-10-12","close":1857.0},{"date":"2023-10-13","close":1837.0},{"date":"2023-10-16","close":1832.0},{"date":"2023-10-17","close":1825.0},{"date":"2023-10-18","close":1804.0},{"date":"2023-10-19","close":1771.0},{"date":"2023-10-20","close":1810.0},{"date":"2023-10-23","close":1864.0},{"date":"2023-10-24","close":1857.0},{"date":"2023-10-25","close":1862.0},{"date":"2023-10-26","close":1823.0},{"date":"2023-10-27","close":1864.0},{"date":"2023-10-30","close":1845.0},{"date":"2023-10-31","close":1837.0},{"date":"2023-11-01","close":1907.0},{"date":"2023-11-02","close":1980.0},{"date":"2023-11-03","close":1981.0},{"date":"2023-11-06","close":1946.0},{"date":"2023-11-07","close":1911.0},{"date":"2023-11-08","close":1939.0},{"date":"2023-11-09","close":1904.0},{"date":"2023-11-10","close":1923.0},{"date":"2023-11-13","close":1924.0},{"date":"2023-11-14","close":1970.0},{"date":"2023-11-15","close":1973.0},{"date":"2023-11-16","close":1979.0},{"date":"2023-11-17","close":1959.0},{"date":"2023-11-20","close":1916.0},{"date":"2023-11-21","close":1925.0},{"date":"2023-11-22","close":1908.0},{"date":"2023-11-23","close":1920.0},{"date":"2023-11-24","close":1919.0},{"date":"2023-11-27","close":1920.0},{"date":"2023-11-28","close":1883.0},{"date":"2023-11-29","close":1878.0},{"date":"2023-11-30","close":1920.0},{"date":"2023-12-01","close":1928.0},{"date":"2023-12-04","close":1949.0},{"date":"2023-12-05","close":2075.0},{"date":"2023-12-06","close":2070.0},{"date":"2023-12-07","close":2025.0},{"date":"2023-12-08","close":2030.0},{"date":"2023-12-11","close":1971.0},{"date":"2023-12-12","close":2015.0},{"date":"2023-12-13","close":2020.0},{"date":"2023-12-14","close":2020.0},{"date":"2023-12-15","close":1985.0},{"date":"2023-12-18","close":1982.0},{"date":"2023-12-19","close":2015.0},{"date":"2023-12-20","close":2005.0},{"date":"2023-12-21","close":2000.0},{"date":"2023-12-22","close":1995.0},{"date":"2023-12-26","close":2015.0},{"date":"2023-12-27","close":2285.0},{"date":"2023-12-28","close":2215.0},{"date":"2024-01-02","close":2290.0},{"date":"2024-01-03","close":2280.0},{"date":"2024-01-04","close":2275.0},{"date":"2024-01-05","close":2240.0},{"date":"2024-01-08","close":2175.0},{"date":"2024-01-09","close":2205.0},{"date":"2024-01-10","close":2300.0},{"date":"2024-01-11","close":2280.0},{"date":"2024-01-12","close":2250.0},{"date":"2024-01-15","close":2190.0},{"date":"2024-01-16","close":2170.0},{"date":"2024-01-17","close":2120.0},{"date":"2024-01-18","close":2100.0},{"date":"2024-01-19","close":2110.0},{"date":"2024-01-22","close":2060.0},{"date":"2024-01-23","close":2155.0},{"date":"2024-01-24","close":2130.0},{"date":"2024-01-25","close":2190.0},{"date":"2024-01-26","close":2175.0},{"date":"2024-01-29","close":2165.0},{"date":"2024-01-30","close":2195.0},{"date":"2024-01-31","close":2185.0},{"date":"2024-02-01","close":2195.0},{"date":"2024-02-02","close":2175.0},{"date":"2024-02-05","close":2140.0},{"date":"2024-02-06","close":2115.0},{"date":"2024-02-07","close":2130.0},{"date":"2024-02-08","close":2150.0},{"date":"2024-02-13","close":2170.0},{"date":"2024-02-14","close":2180.0},{"date":"2024-02-15","close":2185.0},{"date":"2024-02-16","close":2200.0},{"date":"2024-02-19","close":2180.0},{"date":"2024-02-20","close":2175.0},{"date":"2024-02-21","close":2140.0},{"date":"2024-02-22","close":2135.0},{"date":"2024-02-23","close":2205.0},{"date":"2024-02-26","close":2175.0},{"date":"2024-02-27","close":2155.0},{"date":"2024-02-28","close":2155.0},{"date":"2024-02-29","close":2090.0},{"date":"2024-03-04","close":2100.0},{"date":"2024-03-05","close":2095.0},{"date":"2024-03-06","close":2085.0},{"date":"2024-03-07","close":2065.0},{"date":"2024-03-08","close":2060.0},{"date":"2024-03-11","close":2050.0},{"date":"2024-03-12","close":2045.0},{"date":"2024-03-13","close":2015.0},{"date":"2024-03-14","close":2005.0},{"date":"2024-03-15","close":2000.0},{"date":"2024-03-18","close":2030.0},{"date":"2024-03-19","close":1980.0},{"date":"2024-03-20","close":1962.0},{"date":"2024-03-21","close":2015.0},{"date":"2024-03-22","close":1998.0},{"date":"2024-03-25","close":1997.0},{"date":"2024-03-26","close":1996.0},{"date":"2024-03-27","close":1970.0},{"date":"2024-03-28","close":1962.0},{"date":"2024-03-29","close":1975.0},{"date":"2024-04-01","close":1999.0},{"date":"2024-04-02","close":2000.0},{"date":"2024-04-03","close":1990.0},{"date":"2024-04-04","close":1990.0},{"date":"2024-04-05","close":1973.0},{"date":"2024-04-08","close":1925.0},{"date":"2024-04-09","close":1929.0},{"date":"2024-04-11","close":1919.0},{"date":"2024-04-12","close":1916.0},{"date":"2024-04-15","close":1901.0},{"date":"2024-04-16","close":1848.0},{"date":"2024-04-17","close":1836.0},{"date":"2024-04-18","close":1859.0},{"date":"2024-04-19","close":1881.0},{"date":"2024-04-22","close":1871.0},{"date":"2024-04-23","close":1872.0},{"date":"2024-04-24","close":1870.0},{"date":"2024-04-25","close":1868.0},{"date":"2024-04-26","close":1873.0},{"date":"2024-04-29","close":1860.0},{"date":"2024-04-30","close":1856.0},{"date":"2024-05-02","close":1900.0},{"date":"2024-05-03","close":1919.0},{"date":"2024-05-07","close":1958.0},{"date":"2024-05-08","close":1960.0},{"date":"2024-05-09","close":1942.0},{"date":"2024-05-10","close":1937.0},{"date":"2024-05-13","close":1918.0},{"date":"2024-05-14","close":1942.0},{"date":"2024-05-16","close":1959.0},{"date":"2024-05-17","close":1953.0},{"date":"2024-05-20","close":1982.0},{"date":"2024-05-21","close":2005.0},{"date":"2024-05-22","close":2010.0},{"date":"2024-05-23","close":2075.0},{"date":"2024-05-24","close":2075.0},{"date":"2024-05-27","close":2060.0},{"date":"2024-05-28","close":2050.0},{"date":"2024-05-29","close":1893.0},{"date":"2024-05-30","close":1843.0},{"date":"2024-05-31","close":1831.0},{"date":"2024-06-03","close":1875.0},{"date":"2024-06-04","close":1866.0},{"date":"2024-06-05","close":1847.0},{"date":"2024-06-07","close":1840.0},{"date":"2024-06-10","close":1855.0},{"date":"2024-06-11","close":1860.0},{"date":"2024-06-12","close":1849.0},{"date":"2024-06-13","close":1872.0},{"date":"2024-06-14","close":1830.0},{"date":"2024-06-17","close":1858.0},{"date":"2024-06-18","close":1825.0},{"date":"2024-06-19","close":1820.0},{"date":"2024-06-20","close":1828.0},{"date":"2024-06-21","close":1812.0},{"date":"2024-06-24","close":1767.0},{"date":"2024-06-25","close":1756.0},{"date":"2024-06-26","close":1765.0},{"date":"2024-06-27","close":1765.0},{"date":"2024-06-28","close":1778.0},{"date":"2024-07-01","close":1865.0},{"date":"2024-07-02","close":1888.0},{"date":"2024-07-03","close":1855.0},{"date":"2024-07-04","close":1817.0},{"date":"2024-07-05","close":1783.0},{"date":"2024-07-08","close":1795.0},{"date":"2024-07-09","close":1798.0},{"date":"2024-07-10","close":1797.0},{"date":"2024-07-11","close":1864.0},{"date":"2024-07-12","close":1854.0},{"date":"2024-07-15","close":1830.0},{"date":"2024-07-16","close":1819.0},{"date":"2024-07-17","close":1823.0},{"date":"2024-07-18","close":1850.0},{"date":"2024-07-19","close":1855.0},{"date":"2024-07-22","close":1886.0},{"date":"2024-07-23","close":1901.0},{"date":"2024-07-24","close":1914.0},{"date":"2024-07-25","close":1851.0},{"date":"2024-07-26","close":1857.0},{"date":"2024-07-29","close":1856.0},{"date":"2024-07-30","close":1825.0},{"date":"2024-07-31","close":1824.0},{"date":"2024-08-01","close":1806.0},{"date":"2024-08-02","close":1760.0},{"date":"2024-08-05","close":1484.0},{"date":"2024-08-06","close":1616.0},{"date":"2024-08-07","close":1649.0},{"date":"2024-08-08","close":1670.0},{"date":"2024-08-09","close":1690.0},{"date":"2024-08-12","close":1749.0},{"date":"2024-08-13","close":1724.0},{"date":"2024-08-14","close":1749.0},{"date":"2024-08-16","close":1749.0},{"date":"2024-08-19","close":1732.0},{"date":"2024-08-20","close":1740.0},{"date":"2024-08-21","close":1700.0},{"date":"2024-08-22","close":1665.0},{"date":"2024-08-23","close":1647.0},{"date":"2024-08-26","close":1678.0},{"date":"2024-08-27","close":1658.0},{"date":"2024-08-28","close":1640.0},{"date":"2024-08-29","close":1643.0},{"date":"2024-08-30","close":1694.0},{"date":"2024-09-02","close":1695.0},{"date":"2024-09-03","close":1689.0},{"date":"2024-09-04","close":1625.0},{"date":"2024-09-05","close":1577.0},{"date":"2024-09-06","close":1575.0},{"date":"2024-09-09","close":1558.0},{"date":"2024-09-10","close":1574.0},{"date":"2024-09-11","close":1580.0},{"date":"2024-09-12","close":1581.0},{"date":"2024-09-13","close":1615.0},{"date":"2024-09-19","close":1605.0},{"date":"2024-09-20","close":1602.0},{"date":"2024-09-23","close":1540.0},{"date":"2024-09-24","close":1563.0},{"date":"2024-09-25","close":1544.0},{"date":"2024-09-26","close":1580.0},{"date":"2024-09-27","close":1574.0},{"date":"2024-09-30","close":1583.0},{"date":"2024-10-02","close":1480.0},{"date":"2024-10-04","close":1508.0},{"date":"2024-10-07","close":1525.0},{"date":"2024-10-08","close":1541.0},{"date":"2024-10-10","close":1534.0},{"date":"2024-10-11","close":1530.0},{"date":"2024-10-14","close":1522.0},{"date":"2024-10-15","close":1531.0},{"date":"2024-10-16","close":1529.0},{"date":"2024-10-17","close":1532.0},{"date":"2024-10-18","close":1540.0},{"date":"2024-10-21","close":1548.0},{"date":"2024-10-22","close":1522.0},{"date":"2024-10-23","close":1495.0},{"date":"2024-10-24","close":1500.0},{"date":"2024-10-25","close":1510.0},{"date":"2024-10-28","close":1517.0},{"date":"2024-10-29","close":1487.0},{"date":"2024-10-30","close":1478.0},{"date":"2024-10-31","close":1483.0},{"date":"2024-11-01","close":1468.0},{"date":"2024-11-04","close":1486.0},{"date":"2024-11-05","close":1495.0},{"date":"2024-11-06","close":1493.0},{"date":"2024-11-07","close":1468.0},{"date":"2024-11-08","close":1471.0},{"date":"2024-11-11","close":1406.0},{"date":"2024-11-12","close":1404.0},{"date":"2024-11-13","close":1350.0},{"date":"2024-11-14","close":1372.0},{"date":"2024-11-15","close":1395.0},{"date":"2024-11-18","close":1429.0},{"date":"2024-11-19","close":1427.0},{"date":"2024-11-20","close":1427.0},{"date":"2024-11-21","close":1410.0},{"date":"2024-11-22","close":1429.0},{"date":"2024-11-25","close":1447.0},{"date":"2024-11-26","close":1441.0},{"date":"2024-11-27","close":1422.0},{"date":"2024-11-28","close":1419.0},{"date":"2024-11-29","close":1405.0},{"date":"2024-12-02","close":1309.0},{"date":"2024-12-03","close":1339.0},{"date":"2024-12-04","close":1311.0},{"date":"2024-12-05","close":1277.0},{"date":"2024-12-06","close":1239.0},{"date":"2024-12-09","close":1120.0},{"date":"2024-12-10","close":1183.0},{"date":"2024-12-11","close":1220.0},{"date":"2024-12-12","close":1232.0},{"date":"2024-12-13","close":1242.0},{"date":"2024-12-16","close":1286.0},{"date":"2024-12-17","close":1298.0},{"date":"2024-12-18","close":1320.0},{"date":"2024-12-19","close":1301.0},{"date":"2024-12-20","close":1271.0},{"date":"2024-12-23","close":1284.0},{"date":"2024-12-24","close":1293.0},{"date":"2024-12-26","close":1267.0},{"date":"2024-12-27","close":1235.0},{"date":"2024-12-30","close":1273.0},{"date":"2025-01-02","close":1284.0},{"date":"2025-01-03","close":1310.0},{"date":"2025-01-06","close":1703.0},{"date":"2025-01-07","close":1541.0},{"date":"2025-01-08","close":1760.0},{"date":"2025-01-09","close":1653.0},{"date":"2025-01-10","close":1849.0},{"date":"2025-01-13","close":1800.0},{"date":"2025-01-14","close":1746.0},{"date":"2025-01-15","close":1669.0},{"date":"2025-01-16","close":1695.0},{"date":"2025-01-17","close":1628.0},{"date":"2025-01-20","close":1734.0},{"date":"2025-01-21","close":1908.0},{"date":"2025-01-22","close":1850.0},{"date":"2025-01-23","close":1813.0},{"date":"2025-01-24","close":1810.0},{"date":"2025-01-31","close":1751.0},{"date":"2025-02-03","close":1555.0},{"date":"2025-02-04","close":1568.0},{"date":"2025-02-05","close":1624.0},{"date":"2025-02-06","close":1719.0},{"date":"2025-02-07","close":1696.0},{"date":"2025-02-10","close":1697.0},{"date":"2025-02-11","close":1641.0},{"date":"2025-02-12","close":1664.0},{"date":"2025-02-13","close":1636.0},{"date":"2025-02-14","close":1636.0},{"date":"2025-02-17","close":1693.0},{"date":"2025-02-18","close":1825.0},{"date":"2025-02-19","close":1770.0},{"date":"2025-02-20","close":1738.0},{"date":"2025-02-21","close":1760.0},{"date":"2025-02-24","close":1764.0},{"date":"2025-02-25","close":1862.0},{"date":"2025-02-26","close":1852.0},{"date":"2025-02-27","close":1888.0},{"date":"2025-02-28","close":1800.0},{"date":"2025-03-04","close":1760.0},{"date":"2025-03-05","close":1776.0},{"date":"2025-03-06","close":1790.0},{"date":"2025-03-07","close":1767.0},{"date":"2025-03-10","close":1721.0},{"date":"2025-03-11","close":1705.0},{"date":"2025-03-12","close":1754.0},{"date":"2025-03-13","close":1712.0},{"date":"2025-03-14","close":1740.0},{"date":"2025-03-17","close":1726.0},{"date":"2025-03-18","close":1677.0},{"date":"2025-03-19","close":1705.0},{"date":"2025-03-20","close":1685.0},{"date":"2025-03-21","close":1650.0},{"date":"2025-03-24","close":1655.0},{"date":"2025-03-25","close":1624.0},{"date":"2025-03-26","close":1597.0},{"date":"2025-03-27","close":1624.0},{"date":"2025-03-28","close":1542.0},{"date":"2025-03-31","close":1551.0},{"date":"2025-04-01","close":1570.0},{"date":"2025-04-02","close":1549.0},{"date":"2025-04-03","close":1533.0},{"date":"2025-04-04","close":1523.0},{"date":"2025-04-07","close":1458.0},{"date":"2025-04-08","close":1488.0},{"date":"2025-04-09","close":1455.0},{"date":"2025-04-10","close":1535.0},{"date":"2025-04-11","close":1583.0},{"date":"2025-04-14","close":1678.0},{"date":"2025-04-15","close":1699.0},{"date":"2025-04-16","close":1660.0},{"date":"2025-04-17","close":1723.0},{"date":"2025-04-18","close":1729.0},{"date":"2025-04-21","close":1730.0},{"date":"2025-04-22","close":1737.0},{"date":"2025-04-23","close":1723.0},{"date":"2025-04-24","close":1727.0},{"date":"2025-04-25","close":1719.0},{"date":"2025-04-28","close":1681.0},{"date":"2025-04-29","close":1763.0},{"date":"2025-04-30","close":1794.0},{"date":"2025-05-02","close":1869.0},{"date":"2025-05-07","close":1928.0},{"date":"2025-05-08","close":1996.0},{"date":"2025-05-09","close":1943.0},{"date":"2025-05-12","close":2025.0},{"date":"2025-05-13","close":2015.0},{"date":"2025-05-14","close":2105.0},{"date":"2025-05-15","close":2095.0},{"date":"2025-05-16","close":2050.0},{"date":"2025-05-19","close":2045.0},{"date":"2025-05-20","close":2015.0},{"date":"2025-05-21","close":2030.0},{"date":"2025-05-22","close":2015.0},{"date":"2025-05-23","close":1975.0},{"date":"2025-05-26","close":1963.0},{"date":"2025-05-27","close":1939.0},{"date":"2025-05-28","close":1921.0},{"date":"2025-05-29","close":1948.0},{"date":"2025-05-30","close":1926.0},{"date":"2025-06-02","close":1952.0},{"date":"2025-06-04","close":1952.0},{"date":"2025-06-05","close":1916.0},{"date":"2025-06-09","close":1859.0},{"date":"2025-06-10","close":1864.0},{"date":"2025-06-11","close":1843.0},{"date":"2025-06-12","close":1843.0},{"date":"2025-06-13","close":1784.0},{"date":"2025-06-16","close":1774.0},{"date":"2025-06-17","close":1732.0},{"date":"2025-06-18","close":1743.0},{"date":"2025-06-19","close":1740.0},{"date":"2025-06-20","close":1740.0},{"date":"2025-06-23","close":1692.0},{"date":"2025-06-24","close":1720.0},{"date":"2025-06-25","close":1703.0},{"date":"2025-06-26","close":1678.0},{"date":"2025-06-27","close":1659.0},{"date":"2025-06-30","close":1690.0},{"date":"2025-07-01","close":1755.0},{"date":"2025-07-02","close":1701.0},{"date":"2025-07-03","close":1746.0},{"date":"2025-07-04","close":1735.0},{"date":"2025-07-07","close":1744.0},{"date":"2025-07-08","close":1745.0},{"date":"2025-07-09","close":1784.0},{"date":"2025-07-10","close":1758.0},{"date":"2025-07-11","close":1773.0},{"date":"2025-07-14","close":1746.0},{"date":"2025-07-15","close":1724.0},{"date":"2025-07-16","close":1694.0},{"date":"2025-07-17","close":1693.0},{"date":"2025-07-18","close":1679.0},{"date":"2025-07-21","close":1690.0},{"date":"2025-07-22","close":1693.0},{"date":"2025-07-23","close":1675.0},{"date":"2025-07-24","close":1661.0},{"date":"2025-07-25","close":1661.0},{"date":"2025-07-28","close":1597.0},{"date":"2025-07-29","close":1586.0},{"date":"2025-07-30","close":1568.0},{"date":"2025-07-31","close":1561.0},{"date":"2025-08-01","close":1525.0},{"date":"2025-08-04","close":1537.0},{"date":"2025-08-05","close":1530.0},{"date":"2025-08-06","close":1559.0},{"date":"2025-08-07","close":1546.0},{"date":"2025-08-08","close":1549.0},{"date":"2025-08-11","close":1529.0},{"date":"2025-08-12","close":1530.0},{"date":"2025-08-13","close":1516.0},{"date":"2025-08-14","close":1517.0},{"date":"2025-08-18","close":1498.0},{"date":"2025-08-19","close":1492.0},{"date":"2025-08-20","close":1505.0},{"date":"2025-08-21","close":1460.0},{"date":"2025-08-22","close":1463.0},{"date":"2025-08-25","close":1490.0},{"date":"2025-08-26","close":1515.0},{"date":"2025-08-27","close":1675.0},{"date":"2025-08-28","close":1590.0},{"date":"2025-08-29","close":1540.0},{"date":"2025-09-01","close":1517.0},{"date":"2025-09-02","close":1528.0},{"date":"2025-09-03","close":1548.0},{"date":"2025-09-04","close":1634.0},{"date":"2025-09-05","close":1672.0},{"date":"2025-09-08","close":1679.0},{"date":"2025-09-09","close":1656.0},{"date":"2025-09-10","close":1722.0},{"date":"2025-09-11","close":1816.0},{"date":"2025-09-12","close":1928.0},{"date":"2025-09-15","close":1821.0},{"date":"2025-09-16","close":1864.0},{"date":"2025-09-17","close":1890.0},{"date":"2025-09-18","close":1868.0},{"date":"2025-09-19","close":1871.0},{"date":"2025-09-22","close":1850.0},{"date":"2025-09-23","close":1843.0},{"date":"2025-09-24","close":1818.0},{"date":"2025-09-25","close":1817.0},{"date":"2025-09-26","close":1782.0},{"date":"2025-09-29","close":1772.0},{"date":"2025-09-30","close":1759.0},{"date":"2025-10-01","close":1727.0},{"date":"2025-10-02","close":1815.0},{"date":"2025-10-10","close":1824.0},{"date":"2025-10-13","close":1858.0},{"date":"2025-10-14","close":1815.0},{"date":"2025-10-15","close":1884.0},{"date":"2025-10-16","close":1945.0},{"date":"2025-10-17","close":1867.0},{"date":"2025-10-20","close":1855.0},{"date":"2025-10-21","close":1880.0},{"date":"2025-10-22","close":2100.0},{"date":"2025-10-23","close":2180.0},{"date":"2025-10-24","close":2060.0},{"date":"2025-10-27","close":2030.0},{"date":"2025-10-28","close":2140.0},{"date":"2025-10-29","close":2100.0},{"date":"2025-10-30","close":2010.0},{"date":"2025-10-31","close":2185.0},{"date":"2025-11-03","close":2145.0},{"date":"2025-11-04","close":2115.0},{"date":"2025-11-05","close":2155.0},{"date":"2025-11-06","close":2230.0},{"date":"2025-11-07","close":2230.0},{"date":"2025-11-10","close":2170.0},{"date":"2025-11-11","close":2170.0},{"date":"2025-11-12","close":2225.0},{"date":"2025-11-13","close":2385.0},{"date":"2025-11-14","close":2270.0},{"date":"2025-11-17","close":2225.0},{"date":"2025-11-18","close":2140.0},{"date":"2025-11-19","close":2010.0},{"date":"2025-11-20","close":2005.0},{"date":"2025-11-21","close":2000.0},{"date":"2025-11-24","close":2185.0},{"date":"2025-11-25","close":2215.0},{"date":"2025-11-26","close":2080.0},{"date":"2025-11-27","close":2060.0},{"date":"2025-11-28","close":2270.0},{"date":"2025-12-01","close":2465.0},{"date":"2025-12-02","close":2565.0},{"date":"2025-12-03","close":2510.0},{"date":"2025-12-04","close":2385.0},{"date":"2025-12-05","close":2340.0},{"date":"2025-12-08","close":2330.0},{"date":"2025-12-09","close":2265.0},{"date":"2025-12-10","close":2320.0},{"date":"2025-12-11","close":2430.0},{"date":"2025-12-12","close":2625.0},{"date":"2025-12-15","close":2650.0},{"date":"2025-12-16","close":2475.0},{"date":"2025-12-17","close":2475.0},{"date":"2025-12-18","close":2470.0},{"date":"2025-12-19","close":2465.0},{"date":"2025-12-22","close":2510.0},{"date":"2025-12-23","close":2370.0},{"date":"2025-12-24","close":2300.0},{"date":"2025-12-26","close":2340.0},{"date":"2025-12-29","close":2525.0},{"date":"2025-12-30","close":2935.0},{"date":"2026-01-02","close":2970.0},{"date":"2026-01-05","close":3330.0},{"date":"2026-01-06","close":3320.0},{"date":"2026-01-07","close":3145.0},{"date":"2026-01-08","close":3290.0},{"date":"2026-01-09","close":3785.0},{"date":"2026-01-12","close":4180.0},{"date":"2026-01-13","close":4130.0},{"date":"2026-01-14","close":3740.0},{"date":"2026-01-15","close":3800.0},{"date":"2026-01-16","close":3660.0},{"date":"2026-01-19","close":3975.0},{"date":"2026-01-20","close":3815.0},{"date":"2026-01-21","close":3660.0},{"date":"2026-01-22","close":3475.0},{"date":"2026-01-23","close":3470.0},{"date":"2026-01-26","close":3510.0},{"date":"2026-01-27","close":3880.0},{"date":"2026-01-28","close":3720.0},{"date":"2026-01-29","close":3830.0},{"date":"2026-01-30","close":3650.0},{"date":"2026-02-02","close":3445.0},{"date":"2026-02-03","close":3535.0},{"date":"2026-02-04","close":3395.0},{"date":"2026-02-05","close":3420.0},{"date":"2026-02-06","close":3255.0},{"date":"2026-02-09","close":3385.0},{"date":"2026-02-10","close":3280.0},{"date":"2026-02-11","close":3280.0},{"date":"2026-02-12","close":3315.0},{"date":"2026-02-13","close":3180.0},{"date":"2026-02-19","close":3375.0},{"date":"2026-02-20","close":3170.0},{"date":"2026-02-23","close":3205.0},{"date":"2026-02-24","close":3215.0},{"date":"2026-02-25","close":3245.0},{"date":"2026-02-26","close":3190.0},{"date":"2026-02-27","close":3115.0},{"date":"2026-03-03","close":2890.0},{"date":"2026-03-04","close":2395.0},{"date":"2026-03-05","close":2700.0},{"date":"2026-03-06","close":2790.0},{"date":"2026-03-09","close":2650.0},{"date":"2026-03-10","close":2765.0},{"date":"2026-03-11","close":2725.0},{"date":"2026-03-12","close":2785.0},{"date":"2026-03-13","close":2740.0},{"date":"2026-03-16","close":2680.0},{"date":"2026-03-17","close":2695.0},{"date":"2026-03-18","close":2750.0},{"date":"2026-03-19","close":2595.0},{"date":"2026-03-20","close":2635.0},{"date":"2026-03-23","close":2440.0},{"date":"2026-03-24","close":2495.0},{"date":"2026-03-25","close":2600.0},{"date":"2026-03-26","close":2495.0},{"date":"2026-03-27","close":2590.0},{"date":"2026-03-30","close":2565.0},{"date":"2026-03-31","close":2495.0},{"date":"2026-04-01","close":2710.0},{"date":"2026-04-02","close":2480.0},{"date":"2026-04-03","close":2450.0},{"date":"2026-04-06","close":2380.0},{"date":"2026-04-07","close":2310.0},{"date":"2026-04-08","close":2455.0},{"date":"2026-04-09","close":2355.0},{"date":"2026-04-10","close":2450.0},{"date":"2026-04-13","close":2405.0},{"date":"2026-04-14","close":2435.0},{"date":"2026-04-15","close":2470.0},{"date":"2026-04-16","close":2480.0},{"date":"2026-04-17","close":2520.0},{"date":"2026-04-20","close":2450.0},{"date":"2026-04-21","close":2420.0},{"date":"2026-04-22","close":2425.0},{"date":"2026-04-23","close":2475.0},{"date":"2026-04-24","close":2530.0},{"date":"2026-04-27","close":2595.0},{"date":"2026-04-28","close":2500.0},{"date":"2026-04-29","close":2490.0},{"date":"2026-04-30","close":2435.0},{"date":"2026-05-04","close":2320.0},{"date":"2026-05-06","close":2230.0},{"date":"2026-05-07","close":2165.0},{"date":"2026-05-08","close":2160.0},{"date":"2026-05-11","close":2100.0},{"date":"2026-05-12","close":2270.0},{"date":"2026-05-13","close":2210.0},{"date":"2026-05-14","close":2095.0},{"date":"2026-05-15","close":2015.0},{"date":"2026-05-18","close":2025.0},{"date":"2026-05-19","close":1994.0},{"date":"2026-05-20","close":1991.0},{"date":"2026-05-21","close":2010.0},{"date":"2026-05-22","close":2060.0},{"date":"2026-05-26","close":1906.0},{"date":"2026-05-27","close":1839.0},{"date":"2026-05-28","close":1771.0},{"date":"2026-05-29","close":1712.0},{"date":"2026-06-01","close":1652.0},{"date":"2026-06-02","close":1601.0},{"date":"2026-06-04","close":1597.0},{"date":"2026-06-05","close":1606.0},{"date":"2026-06-08","close":1490.0},{"date":"2026-06-09","close":1519.0},{"date":"2026-06-10","close":1600.0},{"date":"2026-06-11","close":1595.0},{"date":"2026-06-12","close":1621.0},{"date":"2026-06-15","close":1590.0},{"date":"2026-06-16","close":1600.0},{"date":"2026-06-17","close":1639.0},{"date":"2026-06-18","close":1571.0},{"date":"2026-06-19","close":1486.0},{"date":"2026-06-22","close":1419.0},{"date":"2026-06-23","close":1295.0},{"date":"2026-06-24","close":1348.0},{"date":"2026-06-25","close":1325.0},{"date":"2026-06-26","close":1226.0},{"date":"2026-06-29","close":1435.0},{"date":"2026-06-30","close":1371.0},{"date":"2026-07-01","close":1384.0},{"date":"2026-07-02","close":1340.0},{"date":"2026-07-03","close":1379.0},{"date":"2026-07-06","close":1365.0},{"date":"2026-07-07","close":1348.0},{"date":"2026-07-08","close":1329.0},{"date":"2026-07-09","close":1322.0},{"date":"2026-07-10","close":1363.0},{"date":"2026-07-13","close":1276.0},{"date":"2026-07-14","close":1236.0},{"date":"2026-07-15","close":1327.0},{"date":"2026-07-16","close":1315.0},{"date":"2026-07-20","close":1236.0},{"date":"2026-07-21","close":1244.0},{"date":"2026-07-22","close":1282.0},{"date":"2026-07-23","close":1299.0},{"date":"2026-07-24","close":1286.0},{"date":"2026-07-27","close":1256.0},{"date":"2026-07-28","close":1190.0},{"date":"2026-07-29","close":1081.0},{"date":"2026-07-30","close":1094.0},{"date":"2026-07-31","close":1185.0},{"date":"2026-08-03","close":1221.0},{"date":"2026-08-04","close":1290.0},{"date":"2026-08-05","close":1306.0},{"date":"2026-08-06","close":1367.0},{"date":"2026-08-07","close":1315.0},{"date":"2026-08-10","close":1355.0},{"date":"2026-08-11","close":1373.0},{"date":"2026-08-12","close":1331.0},{"date":"2026-08-13","close":1325.0},{"date":"2026-08-14","close":1327.0},{"date":"2026-08-18","close":1279.0},{"date":"2026-08-19","close":1234.0},{"date":"2026-08-20","close":1270.0},{"date":"2026-08-21","close":1222.0},{"date":"2026-08-24","close":1232.0},{"date":"2026-08-25","close":1232.0},{"date":"2026-08-26","close":1247.0},{"date":"2026-08-27","close":1244.0},{"date":"2026-08-28","close":1240.0},{"date":"2026-08-31","close":1250.0},{"date":"2026-09-01","close":1249.0},{"date":"2026-09-02","close":1229.0},{"date":"2026-09-03","close":1220.0},{"date":"2026-09-04","close":1227.0},{"date":"2026-09-07","close":1232.0},{"date":"2026-09-08","close":1209.0},{"date":"2026-09-09","close":1187.0},{"date":"2026-09-10","close":1176.0},{"date":"2026-09-11","close":1152.0},{"date":"2026-09-14","close":1133.0},{"date":"2026-09-15","close":1134.0},{"date":"2026-09-16","close":1135.0},{"date":"2026-09-17","close":1159.0},{"date":"2026-09-18","close":1196.0},{"date":"2026-09-21","close":1197.0},{"date":"2026-09-22","close":1545.0},{"date":"2026-09-23","close":1364.0},{"date":"2026-09-28","close":1502.0},{"date":"2026-09-29","close":1443.0},{"date":"2026-09-30","close":1387.0},{"date":"2026-10-01","close":1462.0},{"date":"2026-10-02","close":1478.0},{"date":"2026-10-06","close":1508.0},{"date":"2026-10-07","close":1470.0},{"date":"2026-10-08","close":1465.0},{"date":"2026-10-12","close":1364.0},{"date":"2026-10-13","close":1324.0},{"date":"2026-10-14","close":1319.0},{"date":"2026-10-15","close":1264.0},{"date":"2026-10-16","close":1309.0},{"date":"2026-10-19","close":1318.0},{"date":"2026-10-20","close":1270.0},{"date":"2026-10-21","close":1276.0},{"date":"2026-10-22","close":1222.0},{"date":"2026-10-23","close":1192.0}],"chart_data":[{"date":"2024-10-24","open":1494,"high":1519,"low":1475,"close":1500,"volume":14343,"rsi_14":55.95,"sma_20":1534.05,"sma_60":1634.45,"sma_120":1755.7},{"date":"2024-10-25","open":1500,"high":1780,"low":1496,"close":1510,"volume":4021795,"rsi_14":50.67,"sma_20":1531.4,"sma_60":1627.72,"sma_120":1752.72},{"date":"2024-10-28","open":1515,"high":1518,"low":1505,"close":1517,"volume":108536,"rsi_14":47.14,"sma_20":1530.05,"sma_60":1622.15,"sma_120":1749.75},{"date":"2024-10-29","open":1520,"high":1524,"low":1487,"close":1487,"volume":103142,"rsi_14":32.47,"sma_20":1525.4,"sma_60":1615.98,"sma_120":1746.64},{"date":"2024-10-30","open":1486,"high":1500,"low":1474,"close":1478,"volume":64770,"rsi_14":32.05,"sma_20":1520.6,"sma_60":1609.68,"sma_120":1743.49},{"date":"2024-10-31","open":1473,"high":1484,"low":1469,"close":1483,"volume":24721,"rsi_14":35.03,"sma_20":1515.6,"sma_60":1603.98,"sma_120":1740.02},{"date":"2024-11-01","open":1483,"high":1491,"low":1465,"close":1468,"volume":43278,"rsi_14":33.54,"sma_20":1515.0,"sma_60":1598.05,"sma_120":1736.26},{"date":"2024-11-04","open":1468,"high":1486,"low":1465,"close":1486,"volume":26981,"rsi_14":36.99,"sma_20":1513.9,"sma_60":1592.72,"sma_120":1732.33},{"date":"2024-11-05","open":1480,"high":1503,"low":1480,"close":1495,"volume":16040,"rsi_14":40.56,"sma_20":1512.4,"sma_60":1588.3,"sma_120":1728.45},{"date":"2024-11-06","open":1489,"high":1509,"low":1470,"close":1493,"volume":31325,"rsi_14":39.11,"sma_20":1510.0,"sma_60":1588.45,"sma_120":1724.71},{"date":"2024-11-07","open":1480,"high":1490,"low":1465,"close":1468,"volume":21382,"rsi_14":31.63,"sma_20":1506.7,"sma_60":1585.98,"sma_120":1720.8},{"date":"2024-11-08","open":1464,"high":1496,"low":1464,"close":1471,"volume":17030,"rsi_14":29.84,"sma_20":1503.75,"sma_60":1583.02,"sma_120":1717.08},{"date":"2024-11-11","open":1490,"high":1490,"low":1400,"close":1406,"volume":66701,"rsi_14":24.78,"sma_20":1497.95,"sma_60":1578.62,"sma_120":1712.61},{"date":"2024-11-12","open":1391,"high":1409,"low":1391,"close":1404,"volume":37740,"rsi_14":27.8,"sma_20":1491.6,"sma_60":1573.85,"sma_120":1707.98},{"date":"2024-11-13","open":1372,"high":1393,"low":1317,"close":1350,"volume":89617,"rsi_14":20.47,"sma_20":1482.65,"sma_60":1567.2,"sma_120":1702.96},{"date":"2024-11-14","open":1350,"high":1390,"low":1327,"close":1372,"volume":22172,"rsi_14":24.06,"sma_20":1474.65,"sma_60":1561.33,"sma_120":1697.88},{"date":"2024-11-15","open":1365,"high":1396,"low":1301,"close":1395,"volume":30134,"rsi_14":28.37,"sma_20":1467.4,"sma_60":1555.43,"sma_120":1692.79},{"date":"2024-11-18","open":1371,"high":1444,"low":1371,"close":1429,"volume":27328,"rsi_14":39.86,"sma_20":1461.45,"sma_60":1550.1,"sma_120":1687.95},{"date":"2024-11-19","open":1427,"high":1443,"low":1416,"close":1427,"volume":10384,"rsi_14":40.86,"sma_20":1456.7,"sma_60":1545.02,"sma_120":1682.55},{"date":"2024-11-20","open":1435,"high":1435,"low":1399,"close":1427,"volume":11344,"rsi_14":39.78,"sma_20":1453.3,"sma_60":1539.8,"sma_120":1677.15},{"date":"2024-11-21","open":1427,"high":1435,"low":1399,"close":1410,"volume":21034,"rsi_14":39.49,"sma_20":1448.8,"sma_60":1534.97,"sma_120":1671.73},{"date":"2024-11-22","open":1392,"high":1440,"low":1392,"close":1429,"volume":5434,"rsi_14":39.71,"sma_20":1444.75,"sma_60":1531.03,"sma_120":1666.56},{"date":"2024-11-25","open":1440,"high":1455,"low":1436,"close":1447,"volume":12470,"rsi_14":41.61,"sma_20":1441.25,"sma_60":1527.7,"sma_120":1662.84},{"date":"2024-11-26","open":1431,"high":1450,"low":1416,"close":1441,"volume":12275,"rsi_14":41.03,"sma_20":1438.95,"sma_60":1523.75,"sma_120":1659.49},{"date":"2024-11-27","open":1441,"high":1441,"low":1410,"close":1422,"volume":13117,"rsi_14":41.9,"sma_20":1436.15,"sma_60":1519.82,"sma_120":1656.08},{"date":"2024-11-28","open":1410,"high":1430,"low":1371,"close":1419,"volume":23382,"rsi_14":40.85,"sma_20":1432.95,"sma_60":1516.13,"sma_120":1652.28},{"date":"2024-11-29","open":1410,"high":1422,"low":1385,"close":1405,"volume":9725,"rsi_14":49.79,"sma_20":1429.8,"sma_60":1512.17,"sma_120":1648.44},{"date":"2024-12-02","open":1399,"high":1418,"low":1309,"close":1309,"volume":33689,"rsi_14":35.47,"sma_20":1420.95,"sma_60":1505.75,"sma_120":1643.96},{"date":"2024-12-03","open":1309,"high":1347,"low":1309,"close":1339,"volume":33123,"rsi_14":48.18,"sma_20":1413.15,"sma_60":1499.82,"sma_120":1639.78},{"date":"2024-12-04","open":1305,"high":1327,"low":1302,"close":1311,"volume":33422,"rsi_14":40.13,"sma_20":1404.05,"sma_60":1493.52,"sma_120":1635.25},{"date":"2024-12-05","open":1311,"high":1319,"low":1277,"close":1277,"volume":23788,"rsi_14":31.56,"sma_20":1394.5,"sma_60":1487.72,"sma_120":1630.39},{"date":"2024-12-06","open":1278,"high":1290,"low":1200,"close":1239,"volume":71100,"rsi_14":20.68,"sma_20":1382.9,"sma_60":1482.08,"sma_120":1625.31},{"date":"2024-12-09","open":1182,"high":1219,"low":1116,"close":1120,"volume":124369,"rsi_14":15.19,"sma_20":1368.6,"sma_60":1474.5,"sma_120":1619.04},{"date":"2024-12-10","open":1100,"high":1189,"low":1086,"close":1183,"volume":63745,"rsi_14":25.79,"sma_20":1357.55,"sma_60":1468.25,"sma_120":1613.65},{"date":"2024-12-11","open":1183,"high":1222,"low":1183,"close":1220,"volume":48935,"rsi_14":31.87,"sma_20":1351.05,"sma_60":1462.35,"sma_120":1608.33},{"date":"2024-12-12","open":1220,"high":1235,"low":1215,"close":1232,"volume":26108,"rsi_14":30.95,"sma_20":1344.05,"sma_60":1456.55,"sma_120":1603.39},{"date":"2024-12-13","open":1232,"high":1242,"low":1232,"close":1242,"volume":17813,"rsi_14":29.86,"sma_20":1336.4,"sma_60":1450.9,"sma_120":1598.58},{"date":"2024-12-16","open":1234,"high":1300,"low":1234,"close":1286,"volume":32908,"rsi_14":35.83,"sma_20":1329.25,"sma_60":1445.42,"sma_120":1594.06},{"date":"2024-12-17","open":1280,"high":1300,"low":1279,"close":1298,"volume":10565,"rsi_14":38.52,"sma_20":1322.8,"sma_60":1440.3,"sma_120":1589.78},{"date":"2024-12-18","open":1272,"high":1325,"low":1272,"close":1320,"volume":25377,"rsi_14":41.14,"sma_20":1317.45,"sma_60":1435.6,"sma_120":1586.05},{"date":"2024-12-19","open":1320,"high":1322,"low":1299,"close":1301,"volume":28198,"rsi_14":40.78,"sma_20":1312.0,"sma_60":1431.62,"sma_120":1582.26},{"date":"2024-12-20","open":1307,"high":1310,"low":1250,"close":1271,"volume":24327,"rsi_14":46.18,"sma_20":1304.1,"sma_60":1426.75,"sma_120":1578.14},{"date":"2024-12-23","open":1265,"high":1290,"low":1251,"close":1284,"volume":25471,"rsi_14":44.28,"sma_20":1295.95,"sma_60":1422.42,"sma_120":1574.13},{"date":"2024-12-24","open":1284,"high":1299,"low":1284,"close":1293,"volume":18086,"rsi_14":48.05,"sma_20":1288.55,"sma_60":1417.63,"sma_120":1570.09},{"date":"2024-12-26","open":1292,"high":1292,"low":1251,"close":1267,"volume":18224,"rsi_14":48.9,"sma_20":1280.8,"sma_60":1412.52,"sma_120":1565.11},{"date":"2024-12-27","open":1267,"high":1267,"low":1233,"close":1235,"volume":24336,"rsi_14":49.55,"sma_20":1271.6,"sma_60":1406.72,"sma_120":1559.67},{"date":"2024-12-30","open":1245,"high":1290,"low":1234,"close":1273,"volume":16516,"rsi_14":70.84,"sma_20":1265.0,"sma_60":1403.27,"sma_120":1554.82},{"date":"2025-01-02","open":1261,"high":1285,"low":1257,"close":1284,"volume":19250,"rsi_14":66.03,"sma_20":1263.75,"sma_60":1399.53,"sma_120":1550.38},{"date":"2025-01-03","open":1289,"high":1311,"low":1284,"close":1310,"volume":26923,"rsi_14":64.8,"sma_20":1262.3,"sma_60":1395.95,"sma_120":1546.43},{"date":"2025-01-06","open":1310,"high":1703,"low":1296,"close":1703,"volume":3534649,"rsi_14":84.38,"sma_20":1281.9,"sma_60":1398.65,"sma_120":1545.67},{"date":"2025-01-07","open":1900,"high":1900,"low":1541,"close":1541,"volume":3769886,"rsi_14":67.86,"sma_20":1295.1,"sma_60":1398.77,"sma_120":1543.53},{"date":"2025-01-08","open":1690,"high":1985,"low":1650,"close":1760,"volume":18733980,"rsi_14":73.42,"sma_20":1321.15,"sma_60":1402.6,"sma_120":1543.22},{"date":"2025-01-09","open":1725,"high":1777,"low":1610,"close":1653,"volume":2085840,"rsi_14":66.03,"sma_20":1347.8,"sma_60":1404.78,"sma_120":1541.46},{"date":"2025-01-10","open":1800,"high":2045,"low":1775,"close":1849,"volume":14855065,"rsi_14":70.65,"sma_20":1381.1,"sma_60":1410.08,"sma_120":1541.42},{"date":"2025-01-13","open":1874,"high":1886,"low":1782,"close":1800,"volume":1215548,"rsi_14":69.03,"sma_20":1410.1,"sma_60":1414.6,"sma_120":1541.17},{"date":"2025-01-14","open":1800,"high":1842,"low":1745,"close":1746,"volume":815423,"rsi_14":67.79,"sma_20":1435.8,"sma_60":1418.17,"sma_120":1540.56},{"date":"2025-01-15","open":1720,"high":1741,"low":1621,"close":1669,"volume":653517,"rsi_14":63.76,"sma_20":1457.15,"sma_60":1420.32,"sma_120":1539.28},{"date":"2025-01-16","open":1672,"high":1744,"low":1654,"close":1695,"volume":618611,"rsi_14":64.19,"sma_20":1477.6,"sma_60":1422.77,"sma_120":1537.98},{"date":"2025-01-17","open":1719,"high":1719,"low":1628,"close":1628,"volume":379697,"rsi_14":62.39,"sma_20":1494.1,"sma_60":1424.53,"sma_120":1536.09},{"date":"2025-01-20","open":1670,"high":1925,"low":1583,"close":1734,"volume":12898785,"rsi_14":66.3,"sma_20":1514.8,"sma_60":1428.52,"sma_120":1534.83},{"date":"2025-01-21","open":1734,"high":2250,"low":1695,"close":1908,"volume":29195509,"rsi_14":69.05,"sma_20":1545.15,"sma_60":1435.32,"sma_120":1534.88},{"date":"2025-01-22","open":1890,"high":1890,"low":1850,"close":1850,"volume":1433633,"rsi_14":66.51,"sma_20":1574.1,"sma_60":1440.98,"sma_120":1534.35},{"date":"2025-01-23","open":1860,"high":1860,"low":1809,"close":1813,"volume":739227,"rsi_14":64.58,"sma_20":1600.55,"sma_60":1445.92,"sma_120":1534.03},{"date":"2025-01-24","open":1827,"high":1842,"low":1800,"close":1810,"volume":738245,"rsi_14":54.01,"sma_20":1626.4,"sma_60":1451.3,"sma_120":1533.64},{"date":"2025-01-31","open":1811,"high":1931,"low":1751,"close":1751,"volume":3760138,"rsi_14":58.52,"sma_20":1650.6,"sma_60":1455.85,"sma_120":1532.77},{"date":"2025-02-03","open":1727,"high":1736,"low":1553,"close":1555,"volume":1291229,"rsi_14":41.52,"sma_20":1666.6,"sma_60":1457.05,"sma_120":1530.52},{"date":"2025-02-04","open":1578,"high":1668,"low":1552,"close":1568,"volume":1310695,"rsi_14":46.19,"sma_20":1681.35,"sma_60":1458.72,"sma_120":1528.38},{"date":"2025-02-05","open":1569,"high":1673,"low":1569,"close":1624,"volume":1131696,"rsi_14":38.46,"sma_20":1698.35,"sma_60":1461.02,"sma_120":1526.87},{"date":"2025-02-06","open":1665,"high":1721,"low":1640,"close":1719,"volume":1768766,"rsi_14":46.03,"sma_20":1718.8,"sma_60":1464.75,"sma_120":1526.53},{"date":"2025-02-07","open":1732,"high":1829,"low":1640,"close":1696,"volume":2102409,"rsi_14":47.47,"sma_20":1718.45,"sma_60":1468.13,"sma_120":1528.29},{"date":"2025-02-10","open":1682,"high":1719,"low":1641,"close":1697,"volume":698884,"rsi_14":51.53,"sma_20":1726.25,"sma_60":1471.95,"sma_120":1528.97},{"date":"2025-02-11","open":1703,"high":1703,"low":1634,"close":1641,"volume":362322,"rsi_14":47.14,"sma_20":1720.3,"sma_60":1474.78,"sma_120":1528.9},{"date":"2025-02-12","open":1740,"high":1822,"low":1641,"close":1664,"volume":1084376,"rsi_14":52.0,"sma_20":1720.85,"sma_60":1479.08,"sma_120":1528.85},{"date":"2025-02-13","open":1670,"high":1674,"low":1620,"close":1636,"volume":334349,"rsi_14":44.04,"sma_20":1710.2,"sma_60":1482.95,"sma_120":1528.4},{"date":"2025-02-14","open":1630,"high":1642,"low":1623,"close":1636,"volume":283971,"rsi_14":29.01,"sma_20":1702.0,"sma_60":1487.72,"sma_120":1527.46},{"date":"2025-02-17","open":1630,"high":1710,"low":1602,"close":1693,"volume":923554,"rsi_14":37.87,"sma_20":1699.35,"sma_60":1493.07,"sma_120":1527.2},{"date":"2025-02-18","open":1692,"high":2025,"low":1675,"close":1825,"volume":12309028,"rsi_14":50.81,"sma_20":1707.15,"sma_60":1500.23,"sma_120":1527.83},{"date":"2025-02-19","open":1825,"high":1825,"low":1757,"close":1770,"volume":1188763,"rsi_14":47.48,"sma_20":1710.9,"sma_60":1505.92,"sma_120":1528.01},{"date":"2025-02-20","open":1770,"high":1793,"low":1738,"close":1738,"volume":590926,"rsi_14":49.15,"sma_20":1716.4,"sma_60":1511.1,"sma_120":1528.06},{"date":"2025-02-21","open":1730,"high":1767,"low":1715,"close":1760,"volume":259768,"rsi_14":67.28,"sma_20":1717.7,"sma_60":1516.65,"sma_120":1528.22},{"date":"2025-02-24","open":1725,"high":1778,"low":1678,"close":1764,"volume":324645,"rsi_14":66.78,"sma_20":1710.5,"sma_60":1522.55,"sma_120":1528.76},{"date":"2025-02-25","open":1805,"high":2055,"low":1751,"close":1862,"volume":8987359,"rsi_14":69.01,"sma_20":1711.1,"sma_60":1529.77,"sma_120":1530.4},{"date":"2025-02-26","open":1852,"high":1925,"low":1836,"close":1852,"volume":1466771,"rsi_14":62.29,"sma_20":1713.05,"sma_60":1536.52,"sma_120":1532.11},{"date":"2025-02-27","open":1840,"high":1888,"low":1824,"close":1888,"volume":592541,"rsi_14":67.33,"sma_20":1716.95,"sma_60":1543.97,"sma_120":1533.86},{"date":"2025-02-28","open":1842,"high":1857,"low":1800,"close":1800,"volume":561283,"rsi_14":58.03,"sma_20":1719.4,"sma_60":1550.27,"sma_120":1535.04},{"date":"2025-03-04","open":1810,"high":1815,"low":1685,"close":1760,"volume":297410,"rsi_14":59.52,"sma_20":1729.65,"sma_60":1555.95,"sma_120":1536.04},{"date":"2025-03-05","open":1760,"high":1791,"low":1752,"close":1776,"volume":327255,"rsi_14":59.06,"sma_20":1740.05,"sma_60":1562.13,"sma_120":1537.15},{"date":"2025-03-06","open":1832,"high":2015,"low":1782,"close":1790,"volume":4648393,"rsi_14":62.75,"sma_20":1748.35,"sma_60":1570.15,"sma_120":1537.95},{"date":"2025-03-07","open":1789,"high":1789,"low":1730,"close":1767,"volume":379922,"rsi_14":60.45,"sma_20":1750.75,"sma_60":1577.28,"sma_120":1538.55},{"date":"2025-03-10","open":1762,"high":1767,"low":1694,"close":1721,"volume":401541,"rsi_14":52.27,"sma_20":1752.0,"sma_60":1584.12,"sma_120":1538.82},{"date":"2025-03-11","open":1651,"high":1726,"low":1625,"close":1705,"volume":249731,"rsi_14":38.0,"sma_20":1752.4,"sma_60":1591.25,"sma_120":1539.48},{"date":"2025-03-12","open":1710,"high":1761,"low":1709,"close":1754,"volume":214035,"rsi_14":48.38,"sma_20":1758.05,"sma_60":1599.83,"sma_120":1540.96},{"date":"2025-03-13","open":1741,"high":1820,"low":1712,"close":1712,"volume":237623,"rsi_14":47.42,"sma_20":1760.45,"sma_60":1609.7,"sma_120":1542.1},{"date":"2025-03-14","open":1700,"high":1758,"low":1700,"close":1740,"volume":169641,"rsi_14":48.04,"sma_20":1765.65,"sma_60":1618.98,"sma_120":1543.62},{"date":"2025-03-17","open":1756,"high":1764,"low":1726,"close":1726,"volume":128493,"rsi_14":46.35,"sma_20":1770.15,"sma_60":1627.42,"sma_120":1544.88},{"date":"2025-03-18","open":1726,"high":1738,"low":1670,"close":1677,"volume":196782,"rsi_14":30.36,"sma_20":1769.35,"sma_60":1634.83,"sma_120":1545.69},{"date":"2025-03-19","open":1678,"high":1716,"low":1651,"close":1705,"volume":293565,"rsi_14":34.97,"sma_20":1763.35,"sma_60":1642.55,"sma_120":1546.72},{"date":"2025-03-20","open":1703,"high":1734,"low":1672,"close":1685,"volume":123494,"rsi_14":28.54,"sma_20":1759.1,"sma_60":1649.2,"sma_120":1547.31},{"date":"2025-03-21","open":1678,"high":1697,"low":1645,"close":1650,"volume":167105,"rsi_14":32.14,"sma_20":1754.7,"sma_60":1655.07,"sma_120":1547.68},{"date":"2025-03-24","open":1644,"high":1665,"low":1561,"close":1655,"volume":137985,"rsi_14":36.36,"sma_20":1749.45,"sma_60":1660.65,"sma_120":1548.12},{"date":"2025-03-25","open":1660,"high":1683,"low":1599,"close":1624,"volume":183099,"rsi_14":31.0,"sma_20":1742.45,"sma_60":1666.03,"sma_120":1548.83},{"date":"2025-03-26","open":1613,"high":1652,"low":1585,"close":1597,"volume":130876,"rsi_14":26.63,"sma_20":1729.2,"sma_60":1671.47,"sma_120":1549.11},{"date":"2025-03-27","open":1605,"high":1685,"low":1587,"close":1624,"volume":443111,"rsi_14":32.85,"sma_20":1717.8,"sma_60":1677.13,"sma_120":1549.78},{"date":"2025-03-28","open":1623,"high":1623,"low":1528,"close":1542,"volume":261689,"rsi_14":30.24,"sma_20":1700.5,"sma_60":1681.28,"sma_120":1549.46},{"date":"2025-03-31","open":1515,"high":1567,"low":1470,"close":1551,"volume":205487,"rsi_14":32.74,"sma_20":1688.05,"sma_60":1686.02,"sma_120":1549.27},{"date":"2025-04-01","open":1551,"high":1583,"low":1525,"close":1570,"volume":104293,"rsi_14":27.88,"sma_20":1678.55,"sma_60":1691.6,"sma_120":1549.16},{"date":"2025-04-02","open":1573,"high":1595,"low":1545,"close":1549,"volume":103434,"rsi_14":29.37,"sma_20":1667.2,"sma_60":1696.2,"sma_120":1549.73},{"date":"2025-04-03","open":1510,"high":1572,"low":1500,"close":1533,"volume":98963,"rsi_14":22.98,"sma_20":1654.35,"sma_60":1700.35,"sma_120":1549.94},{"date":"2025-04-04","open":1513,"high":1567,"low":1475,"close":1523,"volume":191882,"rsi_14":23.22,"sma_20":1642.15,"sma_60":1703.9,"sma_120":1549.92},{"date":"2025-04-07","open":1515,"high":1515,"low":1415,"close":1458,"volume":218210,"rsi_14":22.28,"sma_20":1629.0,"sma_60":1699.82,"sma_120":1549.23},{"date":"2025-04-08","open":1458,"high":1528,"low":1458,"close":1488,"volume":105508,"rsi_14":22.67,"sma_20":1618.15,"sma_60":1698.93,"sma_120":1548.85},{"date":"2025-04-09","open":1488,"high":1488,"low":1410,"close":1455,"volume":113974,"rsi_14":21.95,"sma_20":1603.2,"sma_60":1693.85,"sma_120":1548.22},{"date":"2025-04-10","open":1486,"high":1536,"low":1486,"close":1535,"volume":127786,"rsi_14":37.36,"sma_20":1594.35,"sma_60":1691.88,"sma_120":1548.33},{"date":"2025-04-11","open":1520,"high":1587,"low":1508,"close":1583,"volume":113236,"rsi_14":42.77,"sma_20":1586.5,"sma_60":1687.45,"sma_120":1548.77},{"date":"2025-04-14","open":1680,"high":1847,"low":1631,"close":1678,"volume":2167399,"rsi_14":54.8,"sma_20":1584.1,"sma_60":1685.42,"sma_120":1550.01},{"date":"2025-04-15","open":1678,"high":1750,"low":1651,"close":1699,"volume":532413,"rsi_14":59.17,"sma_20":1585.2,"sma_60":1684.63,"sma_120":1551.4},{"date":"2025-04-16","open":1700,"high":1730,"low":1657,"close":1660,"volume":187817,"rsi_14":53.17,"sma_20":1582.95,"sma_60":1684.48,"sma_120":1552.4},{"date":"2025-04-17","open":1660,"high":1724,"low":1660,"close":1723,"volume":211404,"rsi_14":66.48,"sma_20":1584.85,"sma_60":1684.95,"sma_120":1553.86},{"date":"2025-04-18","open":1709,"high":1735,"low":1689,"close":1729,"volume":187278,"rsi_14":66.3,"sma_20":1588.8,"sma_60":1686.63,"sma_120":1555.58},{"date":"2025-04-21","open":1729,"high":1764,"low":1718,"close":1730,"volume":177657,"rsi_14":65.15,"sma_20":1592.55,"sma_60":1686.57,"sma_120":1557.54},{"date":"2025-04-22","open":1725,"high":1738,"low":1690,"close":1737,"volume":212098,"rsi_14":68.29,"sma_20":1598.2,"sma_60":1683.72,"sma_120":1559.52},{"date":"2025-04-23","open":1750,"high":1750,"low":1718,"close":1723,"volume":89865,"rsi_14":68.55,"sma_20":1604.5,"sma_60":1681.6,"sma_120":1561.29},{"date":"2025-04-24","open":1731,"high":1740,"low":1700,"close":1727,"volume":122433,"rsi_14":70.16,"sma_20":1609.65,"sma_60":1680.17,"sma_120":1563.04},{"date":"2025-04-25","open":1727,"high":1740,"low":1688,"close":1719,"volume":143636,"rsi_14":79.06,"sma_20":1618.5,"sma_60":1678.65,"sma_120":1564.97},{"date":"2025-04-28","open":1703,"high":1723,"low":1673,"close":1681,"volume":104709,"rsi_14":71.12,"sma_20":1625.0,"sma_60":1677.48,"sma_120":1566.67},{"date":"2025-04-29","open":1683,"high":2000,"low":1683,"close":1763,"volume":4998359,"rsi_14":80.43,"sma_20":1634.65,"sma_60":1680.95,"sma_120":1569.0},{"date":"2025-04-30","open":1767,"high":1834,"low":1767,"close":1794,"volume":788338,"rsi_14":78.34,"sma_20":1646.9,"sma_60":1684.72,"sma_120":1571.72},{"date":"2025-05-02","open":1788,"high":2065,"low":1780,"close":1869,"volume":5437857,"rsi_14":79.55,"sma_20":1663.7,"sma_60":1688.8,"sma_120":1574.91},{"date":"2025-05-07","open":1895,"high":1961,"low":1880,"close":1928,"volume":922608,"rsi_14":77.9,"sma_20":1683.95,"sma_60":1692.28,"sma_120":1578.52},{"date":"2025-05-08","open":1925,"high":2010,"low":1900,"close":1996,"volume":1894909,"rsi_14":80.0,"sma_20":1710.85,"sma_60":1697.28,"sma_120":1582.71},{"date":"2025-05-09","open":2005,"high":2010,"low":1928,"close":1943,"volume":603551,"rsi_14":77.8,"sma_20":1733.6,"sma_60":1701.38,"sma_120":1586.67},{"date":"2025-05-12","open":1975,"high":2150,"low":1931,"close":2025,"volume":1338327,"rsi_14":78.6,"sma_20":1762.1,"sma_60":1707.78,"sma_120":1591.28},{"date":"2025-05-13","open":2010,"high":2085,"low":1989,"close":2015,"volume":505788,"rsi_14":76.88,"sma_20":1786.1,"sma_60":1713.63,"sma_120":1596.36},{"date":"2025-05-14","open":2040,"high":2125,"low":2010,"close":2105,"volume":478222,"rsi_14":80.19,"sma_20":1812.2,"sma_60":1721.45,"sma_120":1602.2},{"date":"2025-05-15","open":2140,"high":2180,"low":2045,"close":2095,"volume":664612,"rsi_14":78.69,"sma_20":1833.05,"sma_60":1729.1,"sma_120":1608.41},{"date":"2025-05-16","open":2150,"high":2155,"low":2025,"close":2050,"volume":356974,"rsi_14":74.96,"sma_20":1850.6,"sma_60":1735.05,"sma_120":1614.06},{"date":"2025-05-19","open":2050,"high":2055,"low":1981,"close":2045,"volume":283333,"rsi_14":74.24,"sma_20":1869.85,"sma_60":1738.72,"sma_120":1619.47},{"date":"2025-05-20","open":2045,"high":2080,"low":2015,"close":2015,"volume":173792,"rsi_14":71.83,"sma_20":1884.45,"sma_60":1742.8,"sma_120":1624.36},{"date":"2025-05-21","open":2020,"high":2070,"low":2010,"close":2030,"volume":226980,"rsi_14":76.64,"sma_20":1899.5,"sma_60":1747.67,"sma_120":1629.38},{"date":"2025-05-22","open":2000,"high":2040,"low":1993,"close":2015,"volume":142962,"rsi_14":71.43,"sma_20":1913.75,"sma_60":1751.92,"sma_120":1634.28},{"date":"2025-05-23","open":2050,"high":2070,"low":1974,"close":1975,"volume":217068,"rsi_14":65.16,"sma_20":1925.65,"sma_60":1755.43,"sma_120":1638.99},{"date":"2025-05-26","open":1975,"high":1998,"low":1928,"close":1963,"volume":194862,"rsi_14":58.8,"sma_20":1937.65,"sma_60":1757.12,"sma_120":1643.44},{"date":"2025-05-27","open":1964,"high":1985,"low":1914,"close":1939,"volume":184228,"rsi_14":51.1,"sma_20":1948.25,"sma_60":1758.57,"sma_120":1647.54},{"date":"2025-05-28","open":1939,"high":1974,"low":1915,"close":1921,"volume":205591,"rsi_14":41.65,"sma_20":1958.35,"sma_60":1759.12,"sma_120":1651.54},{"date":"2025-05-29","open":1922,"high":1962,"low":1916,"close":1948,"volume":117971,"rsi_14":50.59,"sma_20":1971.7,"sma_60":1761.58,"sma_120":1655.92},{"date":"2025-05-30","open":1948,"high":1965,"low":1880,"close":1926,"volume":268903,"rsi_14":36.36,"sma_20":1979.85,"sma_60":1764.35,"sma_120":1660.15},{"date":"2025-06-02","open":1920,"high":1956,"low":1899,"close":1952,"volume":146048,"rsi_14":41.69,"sma_20":1987.75,"sma_60":1767.28,"sma_120":1664.71},{"date":"2025-06-04","open":1953,"high":1959,"low":1920,"close":1952,"volume":158073,"rsi_14":23.53,"sma_20":1991.9,"sma_60":1769.98,"sma_120":1670.07},{"date":"2025-06-05","open":1952,"high":1952,"low":1887,"close":1916,"volume":202360,"rsi_14":21.59,"sma_20":1991.3,"sma_60":1772.47,"sma_120":1674.88},{"date":"2025-06-09","open":1890,"high":1912,"low":1810,"close":1859,"volume":347506,"rsi_14":20.8,"sma_20":1984.45,"sma_60":1774.77,"sma_120":1679.44},{"date":"2025-06-10","open":1859,"high":1887,"low":1831,"close":1864,"volume":142933,"rsi_14":22.32,"sma_20":1980.5,"sma_60":1777.42,"sma_120":1684.33},{"date":"2025-06-11","open":1864,"high":1875,"low":1835,"close":1843,"volume":87062,"rsi_14":22.96,"sma_20":1971.4,"sma_60":1778.9,"sma_120":1689.37},{"date":"2025-06-12","open":1854,"high":1898,"low":1833,"close":1843,"volume":153608,"rsi_14":19.14,"sma_20":1962.8,"sma_60":1781.08,"sma_120":1695.39},{"date":"2025-06-13","open":1823,"high":1831,"low":1750,"close":1784,"volume":310495,"rsi_14":16.71,"sma_20":1946.75,"sma_60":1781.82,"sma_120":1700.4},{"date":"2025-06-16","open":1784,"high":1785,"low":1700,"close":1774,"volume":97992,"rsi_14":18.3,"sma_20":1930.7,"sma_60":1782.62,"sma_120":1705.02},{"date":"2025-06-17","open":1774,"high":1859,"low":1700,"close":1732,"volume":1123185,"rsi_14":16.71,"sma_20":1914.8,"sma_60":1783.53,"sma_120":1709.18},{"date":"2025-06-18","open":1732,"high":1743,"low":1718,"close":1743,"volume":125836,"rsi_14":20.66,"sma_20":1899.7,"sma_60":1784.17,"sma_120":1713.36},{"date":"2025-06-19","open":1754,"high":1754,"low":1723,"close":1740,"volume":94416,"rsi_14":21.63,"sma_20":1885.95,"sma_60":1785.08,"sma_120":1717.14},{"date":"2025-06-20","open":1754,"high":1765,"low":1711,"close":1740,"volume":201213,"rsi_14":14.38,"sma_20":1871.45,"sma_60":1786.58,"sma_120":1720.83},{"date":"2025-06-23","open":1739,"high":1739,"low":1685,"close":1692,"volume":275295,"rsi_14":13.21,"sma_20":1855.3,"sma_60":1787.2,"sma_120":1723.92},{"date":"2025-06-24","open":1703,"high":1738,"low":1703,"close":1720,"volume":296830,"rsi_14":13.75,"sma_20":1842.55,"sma_60":1788.8,"sma_120":1727.42},{"date":"2025-06-25","open":1720,"high":1747,"low":1685,"close":1703,"volume":199045,"rsi_14":13.06,"sma_20":1829.55,"sma_60":1790.57,"sma_120":1731.02},{"date":"2025-06-26","open":1719,"high":1719,"low":1663,"close":1678,"volume":150811,"rsi_14":13.5,"sma_20":1816.5,"sma_60":1791.47,"sma_120":1734.3},{"date":"2025-06-27","open":1678,"high":1680,"low":1659,"close":1659,"volume":90879,"rsi_14":15.28,"sma_20":1803.4,"sma_60":1793.42,"sma_120":1737.35},{"date":"2025-06-30","open":1660,"high":1709,"low":1660,"close":1690,"volume":87636,"rsi_14":22.29,"sma_20":1790.5,"sma_60":1795.73,"sma_120":1740.88},{"date":"2025-07-01","open":1704,"high":1777,"low":1695,"close":1755,"volume":281018,"rsi_14":37.71,"sma_20":1781.95,"sma_60":1798.82,"sma_120":1745.21},{"date":"2025-07-02","open":1755,"high":1755,"low":1688,"close":1701,"volume":175790,"rsi_14":32.77,"sma_20":1769.4,"sma_60":1801.35,"sma_120":1748.78},{"date":"2025-07-03","open":1701,"high":1871,"low":1698,"close":1746,"volume":593866,"rsi_14":45.23,"sma_20":1759.1,"sma_60":1804.9,"sma_120":1752.62},{"date":"2025-07-04","open":1747,"high":1810,"low":1734,"close":1735,"volume":324083,"rsi_14":45.11,"sma_20":1750.05,"sma_60":1808.43,"sma_120":1756.17},{"date":"2025-07-07","open":1737,"high":1780,"low":1719,"close":1744,"volume":108313,"rsi_14":51.64,"sma_20":1744.3,"sma_60":1813.2,"sma_120":1756.51},{"date":"2025-07-08","open":1744,"high":1756,"low":1730,"close":1745,"volume":100470,"rsi_14":50.28,"sma_20":1738.35,"sma_60":1817.48,"sma_120":1758.21},{"date":"2025-07-09","open":1754,"high":1815,"low":1737,"close":1784,"volume":475245,"rsi_14":55.61,"sma_20":1735.4,"sma_60":1822.97,"sma_120":1758.41},{"date":"2025-07-10","open":1785,"high":1790,"low":1758,"close":1758,"volume":169768,"rsi_14":52.15,"sma_20":1731.15,"sma_60":1826.68,"sma_120":1759.28},{"date":"2025-07-11","open":1762,"high":1803,"low":1760,"close":1773,"volume":124571,"rsi_14":60.52,"sma_20":1730.6,"sma_60":1829.85,"sma_120":1758.65},{"date":"2025-07-14","open":1773,"high":1778,"low":1740,"close":1746,"volume":151730,"rsi_14":53.39,"sma_20":1729.2,"sma_60":1830.98,"sma_120":1758.2},{"date":"2025-07-15","open":1746,"high":1747,"low":1709,"close":1724,"volume":139016,"rsi_14":52.7,"sma_20":1728.8,"sma_60":1831.4,"sma_120":1758.02},{"date":"2025-07-16","open":1736,"high":1741,"low":1683,"close":1694,"volume":276894,"rsi_14":52.03,"sma_20":1726.35,"sma_60":1831.97,"sma_120":1758.22},{"date":"2025-07-17","open":1717,"high":1717,"low":1678,"close":1693,"volume":85476,"rsi_14":54.52,"sma_20":1724.0,"sma_60":1831.47,"sma_120":1758.21},{"date":"2025-07-18","open":1693,"high":1698,"low":1672,"close":1679,"volume":115766,"rsi_14":48.47,"sma_20":1720.95,"sma_60":1830.63,"sma_120":1758.63},{"date":"2025-07-21","open":1679,"high":1700,"low":1673,"close":1690,"volume":58685,"rsi_14":39.34,"sma_20":1720.85,"sma_60":1829.97,"sma_120":1758.27},{"date":"2025-07-22","open":1727,"high":1727,"low":1681,"close":1693,"volume":99276,"rsi_14":48.43,"sma_20":1719.5,"sma_60":1829.23,"sma_120":1756.47},{"date":"2025-07-23","open":1719,"high":1719,"low":1670,"close":1675,"volume":66780,"rsi_14":34.36,"sma_20":1718.1,"sma_60":1828.43,"sma_120":1755.02},{"date":"2025-07-24","open":1673,"high":1699,"low":1650,"close":1661,"volume":75100,"rsi_14":33.91,"sma_20":1717.25,"sma_60":1827.33,"sma_120":1753.75},{"date":"2025-07-25","open":1674,"high":1674,"low":1650,"close":1661,"volume":55872,"rsi_14":31.22,"sma_20":1717.35,"sma_60":1826.37,"sma_120":1752.51},{"date":"2025-07-28","open":1661,"high":1668,"low":1596,"close":1597,"volume":224977,"rsi_14":23.94,"sma_20":1712.7,"sma_60":1824.97,"sma_120":1751.22},{"date":"2025-07-29","open":1621,"high":1621,"low":1581,"close":1586,"volume":55187,"rsi_14":11.33,"sma_20":1704.25,"sma_60":1822.02,"sma_120":1751.48},{"date":"2025-07-30","open":1583,"high":1590,"low":1564,"close":1568,"volume":118628,"rsi_14":11.69,"sma_20":1697.6,"sma_60":1818.25,"sma_120":1751.48},{"date":"2025-07-31","open":1599,"high":1600,"low":1560,"close":1561,"volume":111124,"rsi_14":5.83,"sma_20":1688.35,"sma_60":1813.12,"sma_120":1750.96},{"date":"2025-08-01","open":1576,"high":1590,"low":1516,"close":1525,"volume":181915,"rsi_14":5.62,"sma_20":1677.85,"sma_60":1806.4,"sma_120":1749.34},{"date":"2025-08-04","open":1515,"high":1558,"low":1509,"close":1537,"volume":60143,"rsi_14":10.88,"sma_20":1667.5,"sma_60":1798.75,"sma_120":1748.02},{"date":"2025-08-05","open":1537,"high":1559,"low":1522,"close":1530,"volume":86009,"rsi_14":12.04,"sma_20":1656.75,"sma_60":1791.87,"sma_120":1746.62},{"date":"2025-08-06","open":1539,"high":1560,"low":1525,"close":1559,"volume":58811,"rsi_14":22.54,"sma_20":1645.5,"sma_60":1784.1,"sma_120":1745.94},{"date":"2025-08-07","open":1568,"high":1574,"low":1540,"close":1546,"volume":86427,"rsi_14":22.63,"sma_20":1634.9,"sma_60":1776.28,"sma_120":1744.96},{"date":"2025-08-08","open":1549,"high":1575,"low":1544,"close":1549,"volume":54118,"rsi_14":20.0,"sma_20":1623.7,"sma_60":1767.02,"sma_120":1744.23},{"date":"2025-08-11","open":1569,"high":1569,"low":1508,"close":1529,"volume":46638,"rsi_14":17.46,"sma_20":1612.85,"sma_60":1757.58,"sma_120":1743.34},{"date":"2025-08-12","open":1530,"high":1620,"low":1530,"close":1530,"volume":163857,"rsi_14":19.15,"sma_20":1603.15,"sma_60":1748.92,"sma_120":1741.98},{"date":"2025-08-13","open":1532,"high":1547,"low":1515,"close":1516,"volume":100486,"rsi_14":19.15,"sma_20":1594.25,"sma_60":1740.1,"sma_120":1739.41},{"date":"2025-08-14","open":1517,"high":1532,"low":1516,"close":1517,"volume":62864,"rsi_14":19.49,"sma_20":1585.45,"sma_60":1731.8,"sma_120":1737.3},{"date":"2025-08-18","open":1525,"high":1525,"low":1495,"close":1498,"volume":95074,"rsi_14":24.08,"sma_20":1576.4,"sma_60":1722.93,"sma_120":1735.3},{"date":"2025-08-19","open":1498,"high":1529,"low":1484,"close":1492,"volume":95837,"rsi_14":24.73,"sma_20":1566.5,"sma_60":1714.22,"sma_120":1733.07},{"date":"2025-08-20","open":1494,"high":1676,"low":1494,"close":1505,"volume":2164967,"rsi_14":32.6,"sma_20":1557.1,"sma_60":1706.38,"sma_120":1730.91},{"date":"2025-08-21","open":1506,"high":1516,"low":1457,"close":1460,"volume":280620,"rsi_14":26.94,"sma_20":1546.35,"sma_60":1698.0,"sma_120":1727.56},{"date":"2025-08-22","open":1470,"high":1490,"low":1460,"close":1463,"volume":94307,"rsi_14":33.33,"sma_20":1536.45,"sma_60":1690.07,"sma_120":1724.32},{"date":"2025-08-25","open":1489,"high":1495,"low":1471,"close":1490,"volume":100869,"rsi_14":38.31,"sma_20":1527.9,"sma_60":1682.88,"sma_120":1721.0},{"date":"2025-08-26","open":1499,"high":1564,"low":1486,"close":1515,"volume":170766,"rsi_14":46.58,"sma_20":1523.8,"sma_60":1675.67,"sma_120":1718.62},{"date":"2025-08-27","open":1562,"high":1969,"low":1562,"close":1675,"volume":27745933,"rsi_14":66.57,"sma_20":1528.25,"sma_60":1671.48,"sma_120":1717.92},{"date":"2025-08-28","open":1652,"high":1656,"low":1587,"close":1590,"volume":1947032,"rsi_14":55.21,"sma_20":1529.35,"sma_60":1665.45,"sma_120":1716.37},{"date":"2025-08-29","open":1589,"high":1597,"low":1538,"close":1540,"volume":1284563,"rsi_14":49.04,"sma_20":1528.3,"sma_60":1658.58,"sma_120":1714.28},{"date":"2025-09-01","open":1524,"high":1561,"low":1511,"close":1517,"volume":653786,"rsi_14":48.73,"sma_20":1527.9,"sma_60":1651.93,"sma_120":1712.2},{"date":"2025-09-02","open":1517,"high":1571,"low":1512,"close":1528,"volume":613735,"rsi_14":49.79,"sma_20":1527.45,"sma_60":1646.42,"sma_120":1710.59},{"date":"2025-09-03","open":1535,"high":1574,"low":1521,"close":1548,"volume":527253,"rsi_14":53.28,"sma_20":1528.35,"sma_60":1641.15,"sma_120":1709.28},{"date":"2025-09-04","open":1624,"high":1760,"low":1602,"close":1634,"volume":6522941,"rsi_14":60.21,"sma_20":1532.1,"sma_60":1637.67,"sma_120":1708.28},{"date":"2025-09-05","open":1650,"high":1723,"low":1643,"close":1672,"volume":2073572,"rsi_14":64.7,"sma_20":1538.4,"sma_60":1634.82,"sma_120":1707.95},{"date":"2025-09-08","open":1672,"high":1690,"low":1634,"close":1679,"volume":671693,"rsi_14":65.77,"sma_20":1544.9,"sma_60":1633.07,"sma_120":1707.44},{"date":"2025-09-09","open":1683,"high":1693,"low":1639,"close":1656,"volume":778106,"rsi_14":62.52,"sma_20":1551.25,"sma_60":1631.1,"sma_120":1706.86},{"date":"2025-09-10","open":1717,"high":1860,"low":1700,"close":1722,"volume":3750868,"rsi_14":70.99,"sma_20":1560.85,"sma_60":1630.93,"sma_120":1707.23},{"date":"2025-09-11","open":1755,"high":1843,"low":1729,"close":1816,"volume":2786505,"rsi_14":74.69,"sma_20":1575.85,"sma_60":1632.15,"sma_120":1708.16},{"date":"2025-09-12","open":1826,"high":1999,"low":1790,"close":1928,"volume":4105982,"rsi_14":77.38,"sma_20":1596.4,"sma_60":1635.28,"sma_120":1710.18},{"date":"2025-09-15","open":1933,"high":1936,"low":1814,"close":1821,"volume":1502017,"rsi_14":67.35,"sma_20":1612.55,"sma_60":1636.63,"sma_120":1711.61},{"date":"2025-09-16","open":1820,"high":2035,"low":1780,"close":1864,"volume":5827680,"rsi_14":62.35,"sma_20":1631.15,"sma_60":1639.5,"sma_120":1713.35},{"date":"2025-09-17","open":1881,"high":1935,"low":1825,"close":1890,"volume":1772617,"rsi_14":71.25,"sma_20":1650.4,"sma_60":1642.33,"sma_120":1715.57},{"date":"2025-09-18","open":1908,"high":1917,"low":1856,"close":1868,"volume":724055,"rsi_14":73.75,"sma_20":1670.6,"sma_60":1645.02,"sma_120":1717.79},{"date":"2025-09-19","open":1880,"high":1888,"low":1820,"close":1871,"volume":775853,"rsi_14":76.58,"sma_20":1691.0,"sma_60":1648.23,"sma_120":1719.85},{"date":"2025-09-22","open":1872,"high":1882,"low":1835,"close":1850,"volume":553951,"rsi_14":73.82,"sma_20":1709.0,"sma_60":1651.42,"sma_120":1722.42},{"date":"2025-09-23","open":1855,"high":1859,"low":1800,"close":1843,"volume":413315,"rsi_14":72.25,"sma_20":1725.4,"sma_60":1653.97,"sma_120":1724.85},{"date":"2025-09-24","open":1808,"high":1843,"low":1800,"close":1818,"volume":394793,"rsi_14":65.28,"sma_20":1732.55,"sma_60":1655.02,"sma_120":1726.92},{"date":"2025-09-25","open":1819,"high":1878,"low":1812,"close":1817,"volume":499243,"rsi_14":62.83,"sma_20":1743.9,"sma_60":1656.95,"sma_120":1729.15},{"date":"2025-09-26","open":1793,"high":1812,"low":1750,"close":1782,"volume":488218,"rsi_14":58.68,"sma_20":1756.0,"sma_60":1657.55,"sma_120":1731.22},{"date":"2025-09-29","open":1755,"high":1810,"low":1752,"close":1772,"volume":291379,"rsi_14":60.0,"sma_20":1768.75,"sma_60":1658.17,"sma_120":1733.3},{"date":"2025-09-30","open":1792,"high":1792,"low":1734,"close":1759,"volume":223423,"rsi_14":53.51,"sma_20":1780.3,"sma_60":1658.42,"sma_120":1735.81},{"date":"2025-10-01","open":1745,"high":1785,"low":1718,"close":1727,"volume":242462,"rsi_14":40.43,"sma_20":1789.25,"sma_60":1658.12,"sma_120":1737.8},{"date":"2025-10-02","open":1762,"high":1843,"low":1762,"close":1815,"volume":647632,"rsi_14":35.58,"sma_20":1797.75,"sma_60":1658.45,"sma_120":1740.71},{"date":"2025-10-10","open":1804,"high":1846,"low":1769,"close":1824,"volume":466375,"rsi_14":50.44,"sma_20":1805.35,"sma_60":1659.55,"sma_120":1743.12},{"date":"2025-10-13","open":1805,"high":1870,"low":1774,"close":1858,"volume":540631,"rsi_14":49.1,"sma_20":1814.3,"sma_60":1660.97,"sma_120":1745.41},{"date":"2025-10-14","open":1930,"high":1930,"low":1797,"close":1815,"volume":973683,"rsi_14":39.32,"sma_20":1822.25,"sma_60":1662.12,"sma_120":1746.55},{"date":"2025-10-15","open":1860,"high":1890,"low":1817,"close":1884,"volume":620720,"rsi_14":52.54,"sma_20":1830.35,"sma_60":1664.78,"sma_120":1748.09},{"date":"2025-10-16","open":1885,"high":1960,"low":1864,"close":1945,"volume":1270104,"rsi_14":58.26,"sma_20":1836.8,"sma_60":1668.97,"sma_120":1750.47},{"date":"2025-10-17","open":1945,"high":1945,"low":1836,"close":1867,"volume":703279,"rsi_14":51.68,"sma_20":1833.75,"sma_60":1671.87,"sma_120":1751.67},{"date":"2025-10-20","open":1860,"high":1868,"low":1800,"close":1855,"volume":334590,"rsi_14":51.18,"sma_20":1835.45,"sma_60":1674.8,"sma_120":1752.72},{"date":"2025-10-21","open":2020,"high":2210,"low":1864,"close":1880,"volume":6910301,"rsi_14":56.08,"sma_20":1836.25,"sma_60":1677.97,"sma_120":1753.97},{"date":"2025-10-22","open":1895,"high":2170,"low":1893,"close":2100,"volume":6978413,"rsi_14":69.41,"sma_20":1846.75,"sma_60":1684.75,"sma_120":1756.99},{"date":"2025-10-23","open":2135,"high":2450,"low":2075,"close":2180,"volume":8675244,"rsi_14":75.71,"sma_20":1862.55,"sma_60":1693.17,"sma_120":1760.8},{"date":"2025-10-24","open":2160,"high":2215,"low":2000,"close":2060,"volume":2299906,"rsi_14":66.29,"sma_20":1872.0,"sma_60":1699.82,"sma_120":1763.58},{"date":"2025-10-27","open":2060,"high":2090,"low":2000,"close":2030,"volume":1124445,"rsi_14":65.04,"sma_20":1881.0,"sma_60":1705.97,"sma_120":1766.17},{"date":"2025-10-28","open":2085,"high":2425,"low":2060,"close":2140,"volume":8612171,"rsi_14":71.09,"sma_20":1895.85,"sma_60":1715.02,"sma_120":1769.99},{"date":"2025-10-29","open":2135,"high":2150,"low":2060,"close":2100,"volume":1271422,"rsi_14":65.71,"sma_20":1909.95,"sma_60":1723.58,"sma_120":1772.8},{"date":"2025-10-30","open":2100,"high":2100,"low":2010,"close":2010,"volume":972719,"rsi_14":59.19,"sma_20":1919.6,"sma_60":1730.95,"sma_120":1774.6},{"date":"2025-10-31","open":2090,"high":2220,"low":2060,"close":2185,"volume":2438718,"rsi_14":64.18,"sma_20":1939.75,"sma_60":1741.35,"sma_120":1777.23},{"date":"2025-11-03","open":2230,"high":2325,"low":2120,"close":2145,"volume":2960917,"rsi_14":64.35,"sma_20":1958.4,"sma_60":1751.68,"sma_120":1779.04},{"date":"2025-11-04","open":2155,"high":2170,"low":2055,"close":2115,"volume":1151155,"rsi_14":60.4,"sma_20":1976.2,"sma_60":1761.32,"sma_120":1780.03},{"date":"2025-11-05","open":2060,"high":2250,"low":1980,"close":2155,"volume":1562597,"rsi_14":59.63,"sma_20":1997.6,"sma_60":1771.73,"sma_120":1781.8},{"date":"2025-11-06","open":2175,"high":2360,"low":2155,"close":2230,"volume":4512117,"rsi_14":66.7,"sma_20":2018.9,"sma_60":1782.92,"sma_120":1783.51},{"date":"2025-11-07","open":2245,"high":2630,"low":2160,"close":2230,"volume":13367469,"rsi_14":67.44,"sma_20":2039.2,"sma_60":1794.32,"sma_120":1785.3},{"date":"2025-11-10","open":2250,"high":2255,"low":2085,"close":2170,"volume":2125648,"rsi_14":63.06,"sma_20":2054.8,"sma_60":1804.67,"sma_120":1785.84},{"date":"2025-11-11","open":2170,"high":2260,"low":2125,"close":2170,"volume":1776046,"rsi_14":53.93,"sma_20":2072.55,"sma_60":1815.35,"sma_120":1786.47},{"date":"2025-11-12","open":2205,"high":2235,"low":2140,"close":2225,"volume":1140377,"rsi_14":52.6,"sma_20":2089.6,"sma_60":1826.93,"sma_120":1787.92},{"date":"2025-11-13","open":2235,"high":2705,"low":2195,"close":2385,"volume":33792006,"rsi_14":67.96,"sma_20":2111.6,"sma_60":1841.42,"sma_120":1790.76},{"date":"2025-11-14","open":2350,"high":2350,"low":2225,"close":2270,"volume":3691114,"rsi_14":62.12,"sma_20":2131.75,"sma_60":1853.97,"sma_120":1792.88},{"date":"2025-11-17","open":2270,"high":2300,"low":2225,"close":2225,"volume":1766824,"rsi_14":54.59,"sma_20":2150.25,"sma_60":1866.08,"sma_120":1794.51},{"date":"2025-11-18","open":2225,"high":2225,"low":2090,"close":2140,"volume":1737747,"rsi_14":52.06,"sma_20":2163.25,"sma_60":1876.88,"sma_120":1795.55},{"date":"2025-11-19","open":2145,"high":2150,"low":2010,"close":2010,"volume":1481378,"rsi_14":50.0,"sma_20":2158.75,"sma_60":1885.3,"sma_120":1795.84},{"date":"2025-11-20","open":2040,"high":2090,"low":2005,"close":2005,"volume":1197402,"rsi_14":39.29,"sma_20":2150.0,"sma_60":1894.38,"sma_120":1796.19},{"date":"2025-11-21","open":1940,"high":2020,"low":1940,"close":2000,"volume":918854,"rsi_14":40.99,"sma_20":2147.0,"sma_60":1903.33,"sma_120":1796.7},{"date":"2025-11-24","open":2015,"high":2215,"low":1977,"close":2185,"volume":2430930,"rsi_14":53.65,"sma_20":2154.75,"sma_60":1914.92,"sma_120":1798.9},{"date":"2025-11-25","open":2165,"high":2350,"low":2150,"close":2215,"volume":4001212,"rsi_14":53.16,"sma_20":2158.5,"sma_60":1926.58,"sma_120":1801.12},{"date":"2025-11-26","open":2230,"high":2250,"low":2050,"close":2080,"volume":2044853,"rsi_14":42.57,"sma_20":2157.5,"sma_60":1933.33,"sma_120":1802.41},{"date":"2025-11-27","open":2095,"high":2195,"low":2035,"close":2060,"volume":1965935,"rsi_14":41.75,"sma_20":2160.0,"sma_60":1941.17,"sma_120":1803.31},{"date":"2025-11-28","open":2090,"high":2275,"low":2090,"close":2270,"volume":4037996,"rsi_14":54.24,"sma_20":2164.25,"sma_60":1953.33,"sma_120":1805.96},{"date":"2025-12-01","open":2355,"high":2535,"low":2325,"close":2465,"volume":6280365,"rsi_14":60.73,"sma_20":2180.25,"sma_60":1969.13,"sma_120":1810.53},{"date":"2025-12-02","open":2645,"high":2645,"low":2415,"close":2565,"volume":6248315,"rsi_14":61.97,"sma_20":2202.75,"sma_60":1986.42,"sma_120":1816.42},{"date":"2025-12-03","open":2710,"high":2710,"low":2460,"close":2510,"volume":5011106,"rsi_14":54.75,"sma_20":2220.5,"sma_60":2002.45,"sma_120":1821.8},{"date":"2025-12-04","open":2540,"high":2650,"low":2360,"close":2385,"volume":4365682,"rsi_14":54.34,"sma_20":2228.25,"sma_60":2014.97,"sma_120":1826.32},{"date":"2025-12-05","open":2420,"high":2465,"low":2340,"close":2340,"volume":1400000,"rsi_14":54.34,"sma_20":2233.75,"sma_60":2026.1,"sma_120":1830.46},{"date":"2025-12-08","open":2340,"high":2380,"low":2270,"close":2330,"volume":1231095,"rsi_14":57.6,"sma_20":2241.75,"sma_60":2036.95,"sma_120":1835.01},{"date":"2025-12-09","open":2330,"high":2335,"low":2250,"close":2265,"volume":1282613,"rsi_14":60.76,"sma_20":2246.5,"sma_60":2047.1,"sma_120":1839.1},{"date":"2025-12-10","open":2285,"high":2350,"low":2260,"close":2320,"volume":911372,"rsi_14":62.75,"sma_20":2251.25,"sma_60":2057.07,"sma_120":1844.0},{"date":"2025-12-11","open":2375,"high":2500,"low":2280,"close":2430,"volume":2265552,"rsi_14":66.04,"sma_20":2253.5,"sma_60":2067.3,"sma_120":1849.72},{"date":"2025-12-12","open":2470,"high":2760,"low":2385,"close":2625,"volume":6095960,"rsi_14":66.3,"sma_20":2271.25,"sma_60":2078.92,"sma_120":1857.1},{"date":"2025-12-15","open":2560,"high":2670,"low":2495,"close":2650,"volume":3225127,"rsi_14":66.17,"sma_20":2292.5,"sma_60":2092.73,"sma_120":1864.68},{"date":"2025-12-16","open":2660,"high":2660,"low":2455,"close":2475,"volume":1807112,"rsi_14":64.26,"sma_20":2309.25,"sma_60":2102.92,"sma_120":1871.21},{"date":"2025-12-17","open":2510,"high":2670,"low":2460,"close":2475,"volume":3460595,"rsi_14":65.2,"sma_20":2332.5,"sma_60":2112.67,"sma_120":1877.5},{"date":"2025-12-18","open":2480,"high":2560,"low":2420,"close":2470,"volume":1438742,"rsi_14":58.62,"sma_20":2355.75,"sma_60":2122.77,"sma_120":1883.89},{"date":"2025-12-19","open":2505,"high":2570,"low":2415,"close":2465,"volume":1163272,"rsi_14":50.0,"sma_20":2379.0,"sma_60":2132.67,"sma_120":1890.45},{"date":"2025-12-22","open":2505,"high":2555,"low":2475,"close":2510,"volume":1147274,"rsi_14":46.99,"sma_20":2395.25,"sma_60":2143.67,"sma_120":1897.54},{"date":"2025-12-23","open":2520,"high":2520,"low":2345,"close":2370,"volume":1060768,"rsi_14":43.0,"sma_20":2403.0,"sma_60":2152.45,"sma_120":1903.21},{"date":"2025-12-24","open":2370,"high":2370,"low":2180,"close":2300,"volume":1181269,"rsi_14":45.5,"sma_20":2414.0,"sma_60":2160.48,"sma_120":1907.75},{"date":"2025-12-26","open":2300,"high":2405,"low":2250,"close":2340,"volume":928860,"rsi_14":50.0,"sma_20":2428.0,"sma_60":2169.2,"sma_120":1913.08},{"date":"2025-12-29","open":2350,"high":2535,"low":2350,"close":2525,"volume":1661758,"rsi_14":58.74,"sma_20":2440.75,"sma_60":2181.58,"sma_120":1919.57},{"date":"2025-12-30","open":2600,"high":3140,"low":2545,"close":2935,"volume":16153827,"rsi_14":72.95,"sma_20":2464.25,"sma_60":2200.97,"sma_120":1929.57},{"date":"2026-01-02","open":2935,"high":3040,"low":2815,"close":2970,"volume":3762400,"rsi_14":72.57,"sma_20":2484.5,"sma_60":2221.15,"sma_120":1939.78},{"date":"2026-01-05","open":3030,"high":3540,"low":2920,"close":3330,"volume":11809364,"rsi_14":76.63,"sma_20":2525.5,"sma_60":2247.87,"sma_120":1952.99},{"date":"2026-01-06","open":3330,"high":3500,"low":3210,"close":3320,"volume":3539702,"rsi_14":73.09,"sma_20":2572.25,"sma_60":2273.13,"sma_120":1965.79},{"date":"2026-01-07","open":3330,"high":3335,"low":3125,"close":3145,"volume":1714985,"rsi_14":64.95,"sma_20":2612.5,"sma_60":2295.15,"sma_120":1977.35},{"date":"2026-01-08","open":3165,"high":3450,"low":3120,"close":3290,"volume":2862555,"rsi_14":75.08,"sma_20":2660.5,"sma_60":2319.02,"sma_120":1989.99},{"date":"2026-01-09","open":3290,"high":3885,"low":3240,"close":3785,"volume":9279129,"rsi_14":80.9,"sma_20":2736.5,"sma_60":2351.85,"sma_120":2006.98},{"date":"2026-01-12","open":3965,"high":4590,"low":3850,"close":4180,"volume":12876958,"rsi_14":84.06,"sma_20":2829.5,"sma_60":2390.12,"sma_120":2027.45},{"date":"2026-01-13","open":4265,"high":5000,"low":4115,"close":4130,"volume":20483327,"rsi_14":82.58,"sma_20":2914.5,"sma_60":2426.53,"sma_120":2047.75},{"date":"2026-01-14","open":4000,"high":4090,"low":3605,"close":3740,"volume":6036581,"rsi_14":71.21,"sma_20":2970.25,"sma_60":2457.75,"sma_120":2064.81},{"date":"2026-01-15","open":3650,"high":3910,"low":3545,"close":3800,"volume":5088988,"rsi_14":75.35,"sma_20":3027.75,"sma_60":2490.17,"sma_120":2082.48},{"date":"2026-01-16","open":3775,"high":3935,"low":3655,"close":3660,"volume":2686329,"rsi_14":73.16,"sma_20":3146.25,"sma_60":2545.83,"sma_120":2098.9},{"date":"2026-01-19","open":3680,"high":4085,"low":3670,"close":3975,"volume":4710256,"rsi_14":74.33,"sma_20":3221.5,"sma_60":2575.75,"sma_120":2117.92},{"date":"2026-01-20","open":4100,"high":4100,"low":3770,"close":3815,"volume":2798042,"rsi_14":66.12,"sma_20":3289.0,"sma_60":2605.0,"sma_120":2135.75},{"date":"2026-01-21","open":3715,"high":3820,"low":3630,"close":3660,"volume":1982358,"rsi_14":62.11,"sma_20":3346.5,"sma_60":2632.17,"sma_120":2152.41},{"date":"2026-01-22","open":3775,"high":3970,"low":3415,"close":3475,"volume":3018141,"rsi_14":52.71,"sma_20":3401.75,"sma_60":2654.42,"sma_120":2167.53},{"date":"2026-01-23","open":3460,"high":3565,"low":3430,"close":3470,"volume":1365080,"rsi_14":52.81,"sma_20":3460.25,"sma_60":2677.25,"sma_120":2183.13},{"date":"2026-01-26","open":3470,"high":3650,"low":3450,"close":3510,"volume":1683306,"rsi_14":57.2,"sma_20":3518.75,"sma_60":2702.25,"sma_120":2199.17},{"date":"2026-01-27","open":3545,"high":3880,"low":3500,"close":3880,"volume":4079998,"rsi_14":60.69,"sma_20":3586.5,"sma_60":2730.5,"sma_120":2218.43},{"date":"2026-01-28","open":3950,"high":3950,"low":3700,"close":3720,"volume":2627731,"rsi_14":48.66,"sma_20":3625.75,"sma_60":2756.75,"sma_120":2236.43},{"date":"2026-01-29","open":3890,"high":4070,"low":3715,"close":3830,"volume":4037997,"rsi_14":41.82,"sma_20":3668.75,"sma_60":2785.33,"sma_120":2255.63},{"date":"2026-01-30","open":3830,"high":3925,"low":3635,"close":3650,"volume":1940738,"rsi_14":39.43,"sma_20":3684.75,"sma_60":2810.25,"sma_120":2273.24},{"date":"2026-02-02","open":3580,"high":3750,"low":3360,"close":3445,"volume":1577270,"rsi_14":42.93,"sma_20":3691.0,"sma_60":2830.5,"sma_120":2289.2},{"date":"2026-02-03","open":3600,"high":3600,"low":3485,"close":3535,"volume":893611,"rsi_14":43.74,"sma_20":3710.5,"sma_60":2852.25,"sma_120":2305.67},{"date":"2026-02-04","open":3530,"high":3580,"low":3335,"close":3395,"volume":1379284,"rsi_14":43.74,"sma_20":3715.75,"sma_60":2847.83,"sma_120":2321.07},{"date":"2026-02-05","open":3365,"high":3750,"low":3355,"close":3420,"volume":3350637,"rsi_14":44.39,"sma_20":3697.5,"sma_60":2868.67,"sma_120":2336.67},{"date":"2026-02-06","open":3350,"high":3370,"low":3170,"close":3255,"volume":977819,"rsi_14":31.91,"sma_20":3651.25,"sma_60":2886.75,"sma_120":2351.05},{"date":"2026-02-09","open":3325,"high":3395,"low":3275,"close":3385,"volume":719869,"rsi_14":39.03,"sma_20":3614.0,"sma_60":2906.08,"sma_120":2366.51},{"date":"2026-02-10","open":3410,"high":3455,"low":3170,"close":3280,"volume":783896,"rsi_14":40.05,"sma_20":3591.0,"sma_60":2921.0,"sma_120":2381.21},{"date":"2026-02-11","open":3280,"high":3385,"low":3240,"close":3280,"volume":765320,"rsi_14":44.35,"sma_20":3565.0,"sma_60":2937.83,"sma_120":2395.9},{"date":"2026-02-12","open":3310,"high":3475,"low":3225,"close":3315,"volume":1115476,"rsi_14":45.58,"sma_20":3547.75,"sma_60":2956.0,"sma_120":2411.04},{"date":"2026-02-13","open":3245,"high":3295,"low":3160,"close":3180,"volume":774221,"rsi_14":41.08,"sma_20":3523.75,"sma_60":2973.33,"sma_120":2425.11},{"date":"2026-02-19","open":3185,"high":3410,"low":3145,"close":3375,"volume":1063385,"rsi_14":34.93,"sma_20":3493.75,"sma_60":2996.08,"sma_120":2440.69},{"date":"2026-02-20","open":3365,"high":3395,"low":3100,"close":3170,"volume":1336749,"rsi_14":34.01,"sma_20":3461.5,"sma_60":3015.5,"sma_120":2454.94},{"date":"2026-02-23","open":3180,"high":3255,"low":3100,"close":3205,"volume":1040484,"rsi_14":31.0,"sma_20":3438.75,"sma_60":3035.58,"sma_120":2469.46},{"date":"2026-02-24","open":3240,"high":3270,"low":3130,"close":3215,"volume":509965,"rsi_14":35.25,"sma_20":3425.75,"sma_60":3052.75,"sma_120":2483.83},{"date":"2026-02-25","open":3230,"high":3315,"low":3150,"close":3245,"volume":870213,"rsi_14":42.31,"sma_20":3414.5,"sma_60":3069.92,"sma_120":2498.25},{"date":"2026-02-26","open":3270,"high":3275,"low":3160,"close":3190,"volume":629836,"rsi_14":36.36,"sma_20":3390.5,"sma_60":3502.25,"sma_120":2915.75},{"date":"2026-02-27","open":3180,"high":3185,"low":2995,"close":3115,"volume":718962,"rsi_14":38.33,"sma_20":3360.25,"sma_60":3106.0,"sma_120":2523.58},{"date":"2026-03-03","open":3000,"high":3135,"low":2830,"close":2890,"volume":1264803,"rsi_14":31.07,"sma_20":3318.75,"sma_60":3116.33,"sma_120":2534.83},{"date":"2026-03-04","open":2830,"high":2830,"low":2395,"close":2395,"volume":1664712,"rsi_14":25.14,"sma_20":3247.0,"sma_60":3115.17,"sma_120":2542.15},{"date":"2026-03-05","open":2570,"high":2720,"low":2550,"close":2700,"volume":1155873,"rsi_14":32.02,"sma_20":3199.5,"sma_60":3117.42,"sma_120":2551.92},{"date":"2026-03-06","open":2690,"high":2830,"low":2580,"close":2790,"volume":788636,"rsi_14":37.04,"sma_20":3166.75,"sma_60":3122.08,"sma_120":2562.27},{"date":"2026-03-09","open":2660,"high":2750,"low":2555,"close":2650,"volume":704625,"rsi_14":34.48,"sma_20":3122.5,"sma_60":3126.5,"sma_120":2570.73},{"date":"2026-03-10","open":2750,"high":2820,"low":2700,"close":2765,"volume":578754,"rsi_14":36.97,"sma_20":3091.0,"sma_60":3133.58,"sma_120":2579.84},{"date":"2026-03-11","open":2815,"high":2840,"low":2685,"close":2725,"volume":646036,"rsi_14":38.71,"sma_20":3056.25,"sma_60":3140.17,"sma_120":2588.56},{"date":"2026-03-12","open":2730,"high":2835,"low":2725,"close":2785,"volume":684794,"rsi_14":34.31,"sma_20":3032.75,"sma_60":3148.83,"sma_120":2597.97},{"date":"2026-03-13","open":2695,"high":2780,"low":2650,"close":2740,"volume":341150,"rsi_14":37.5,"sma_20":3000.5,"sma_60":3155.83,"sma_120":2606.45},{"date":"2026-03-16","open":2740,"high":2750,"low":2635,"close":2680,"volume":549834,"rsi_14":34.96,"sma_20":2970.5,"sma_60":3440.75,"sma_120":2975.79},{"date":"2026-03-17","open":2710,"high":2775,"low":2695,"close":2695,"volume":531282,"rsi_14":35.14,"sma_20":2941.25,"sma_60":3161.17,"sma_120":2620.04},{"date":"2026-03-18","open":2745,"high":2777,"low":2715,"close":2750,"volume":387036,"rsi_14":36.06,"sma_20":2913.0,"sma_60":3162.83,"sma_120":2627.78},{"date":"2026-03-19","open":2685,"high":2705,"low":2585,"close":2595,"volume":597872,"rsi_14":34.13,"sma_20":2883.75,"sma_60":3164.83,"sma_120":2633.88},{"date":"2026-03-20","open":2610,"high":2685,"low":2580,"close":2635,"volume":525644,"rsi_14":36.96,"sma_20":2846.75,"sma_60":3167.5,"sma_120":2640.08},{"date":"2026-03-23","open":2580,"high":2580,"low":2410,"close":2440,"volume":569210,"rsi_14":37.57,"sma_20":2810.25,"sma_60":3167.0,"sma_120":2644.88},{"date":"2026-03-24","open":2540,"high":2540,"low":2390,"close":2495,"volume":289631,"rsi_14":53.65,"sma_20":2774.75,"sma_60":3167.5,"sma_120":2650.08},{"date":"2026-03-25","open":2510,"high":2600,"low":2510,"close":2600,"volume":362183,"rsi_14":45.73,"sma_20":2744.0,"sma_60":3169.0,"sma_120":2656.33},{"date":"2026-03-26","open":2600,"high":2690,"low":2470,"close":2495,"volume":1275400,"rsi_14":37.55,"sma_20":2706.5,"sma_60":3171.08,"sma_120":2661.77},{"date":"2026-03-27","open":2450,"high":2630,"low":2430,"close":2590,"volume":637186,"rsi_14":47.37,"sma_20":2676.5,"sma_60":3175.92,"sma_120":2668.2},{"date":"2026-03-30","open":2435,"high":2635,"low":2430,"close":2565,"volume":545155,"rsi_14":40.48,"sma_20":2649.0,"sma_60":3179.67,"sma_120":2674.43},{"date":"2026-03-31","open":2525,"high":2590,"low":2455,"close":2495,"volume":464734,"rsi_14":39.35,"sma_20":2629.25,"sma_60":3179.17,"sma_120":2680.38},{"date":"2026-04-01","open":2575,"high":2780,"low":2550,"close":2710,"volume":2083458,"rsi_14":46.75,"sma_20":2644.75,"sma_60":3175.33,"sma_120":2688.15},{"date":"2026-04-02","open":2750,"high":2895,"low":2450,"close":2480,"volume":1467034,"rsi_14":40.78,"sma_20":2633.75,"sma_60":3167.17,"sma_120":2694.16},{"date":"2026-04-03","open":2530,"high":2550,"low":2425,"close":2450,"volume":702721,"rsi_14":41.67,"sma_20":2616.75,"sma_60":3152.5,"sma_120":2700.18},{"date":"2026-04-06","open":2455,"high":2470,"low":2345,"close":2380,"volume":454453,"rsi_14":39.02,"sma_20":2603.25,"sma_60":3136.83,"sma_120":2704.98},{"date":"2026-04-07","open":2400,"high":2450,"low":2285,"close":2310,"volume":512480,"rsi_14":34.83,"sma_20":2580.5,"sma_60":3122.92,"sma_120":2709.03},{"date":"2026-04-08","open":2380,"high":2455,"low":2380,"close":2455,"volume":406046,"rsi_14":45.14,"sma_20":2567.0,"sma_60":3109.0,"sma_120":2714.01},{"date":"2026-04-09","open":2460,"high":2460,"low":2340,"close":2355,"volume":324529,"rsi_14":40.67,"sma_20":2545.5,"sma_60":3085.17,"sma_120":2718.51},{"date":"2026-04-10","open":2375,"high":2475,"low":2375,"close":2450,"volume":339114,"rsi_14":50.36,"sma_20":2531.0,"sma_60":3056.33,"sma_120":2723.22},{"date":"2026-04-13","open":2435,"high":2445,"low":2390,"close":2405,"volume":241409,"rsi_14":46.76,"sma_20":2517.25,"sma_60":3027.58,"sma_120":2727.06},{"date":"2026-04-14","open":2450,"high":2485,"low":2315,"close":2435,"volume":881121,"rsi_14":43.73,"sma_20":2504.25,"sma_60":3005.83,"sma_120":2731.79},{"date":"2026-04-15","open":2455,"high":2495,"low":2450,"close":2470,"volume":435487,"rsi_14":49.0,"sma_20":2490.25,"sma_60":2983.67,"sma_120":2736.92},{"date":"2026-04-16","open":2470,"high":2530,"low":2470,"close":2480,"volume":428587,"rsi_14":45.26,"sma_20":2484.5,"sma_60":2964.0,"sma_120":2741.92},{"date":"2026-04-17","open":2480,"high":2550,"low":2455,"close":2520,"volume":330866,"rsi_14":48.09,"sma_20":2478.75,"sma_60":2939.75,"sma_120":2745.42},{"date":"2026-04-20","open":2525,"high":2540,"low":2440,"close":2450,"volume":391227,"rsi_14":48.09,"sma_20":2479.25,"sma_60":2917.0,"sma_120":2747.67},{"date":"2026-04-21","open":2510,"high":2535,"low":2395,"close":2420,"volume":526858,"rsi_14":35.68,"sma_20":2475.5,"sma_60":2896.33,"sma_120":2750.67},{"date":"2026-04-22","open":2420,"high":2425,"low":2345,"close":2425,"volume":359832,"rsi_14":46.45,"sma_20":2466.75,"sma_60":2878.83,"sma_120":2753.96},{"date":"2026-04-23","open":2435,"high":2495,"low":2430,"close":2475,"volume":557537,"rsi_14":51.57,"sma_20":2465.75,"sma_60":2862.25,"sma_120":2756.75},{"date":"2026-04-24","open":2480,"high":2625,"low":2475,"close":2530,"volume":1014762,"rsi_14":59.62,"sma_20":2462.75,"sma_60":2845.92,"sma_120":2760.33},{"date":"2026-04-27","open":2560,"high":2605,"low":2505,"close":2595,"volume":595913,"rsi_14":68.39,"sma_20":2464.25,"sma_60":2824.5,"sma_120":2765.21},{"date":"2026-04-28","open":2600,"high":2600,"low":2480,"close":2500,"volume":544203,"rsi_14":53.1,"sma_20":2464.5,"sma_60":2804.17,"sma_120":2767.83},{"date":"2026-04-29","open":2500,"high":2515,"low":2455,"close":2490,"volume":356606,"rsi_14":60.63,"sma_20":2453.75,"sma_60":2781.83,"sma_120":3015.33},{"date":"2026-04-30","open":2510,"high":2530,"low":2420,"close":2435,"volume":395035,"rsi_14":50.0,"sma_20":2462.5,"sma_60":2478.92,"sma_120":2632.75},{"date":"2026-05-04","open":2465,"high":2485,"low":2295,"close":2320,"volume":1356351,"rsi_14":43.61,"sma_20":2445.0,"sma_60":2742.83,"sma_120":2774.75},{"date":"2026-05-06","open":2285,"high":2305,"low":2210,"close":2230,"volume":915126,"rsi_14":35.86,"sma_20":2437.5,"sma_60":2721.08,"sma_120":2774.75},{"date":"2026-05-07","open":2220,"high":2230,"low":2100,"close":2165,"volume":774615,"rsi_14":29.8,"sma_20":2430.25,"sma_60":2700.58,"sma_120":2774.21},{"date":"2026-05-08","open":2165,"high":2180,"low":2105,"close":2160,"volume":511405,"rsi_14":28.67,"sma_20":2415.5,"sma_60":2679.58,"sma_120":2774.12},{"date":"2026-05-11","open":2155,"high":2155,"low":2040,"close":2100,"volume":649956,"rsi_14":22.73,"sma_20":2402.75,"sma_60":2660.33,"sma_120":2773.54},{"date":"2026-05-12","open":2120,"high":2545,"low":2025,"close":2270,"volume":4578507,"rsi_14":39.66,"sma_20":2393.75,"sma_60":2641.75,"sma_120":2773.92},{"date":"2026-05-13","open":2270,"high":2390,"low":2160,"close":2210,"volume":1477965,"rsi_14":38.33,"sma_20":2384.0,"sma_60":2623.92,"sma_120":2772.46},{"date":"2026-05-14","open":2220,"high":2245,"low":2070,"close":2095,"volume":669881,"rsi_14":33.66,"sma_20":2367.0,"sma_60":2604.17,"sma_120":2771.0},{"date":"2026-05-15","open":2095,"high":2145,"low":1996,"close":2015,"volume":861647,"rsi_14":27.88,"sma_20":2344.25,"sma_60":2582.5,"sma_120":2769.25},{"date":"2026-05-18","open":2000,"high":2195,"low":1897,"close":2025,"volume":765384,"rsi_14":24.62,"sma_20":2321.5,"sma_60":2563.25,"sma_120":2768.29},{"date":"2026-05-19","open":2045,"high":2060,"low":1951,"close":1994,"volume":506801,"rsi_14":18.73,"sma_20":2295.2,"sma_60":2540.23,"sma_120":2768.16},{"date":"2026-05-20","open":1994,"high":2085,"low":1950,"close":1991,"volume":443140,"rsi_14":20.71,"sma_20":2272.25,"sma_60":2520.58,"sma_120":2768.04},{"date":"2026-05-21","open":1997,"high":2135,"low":1997,"close":2010,"volume":824923,"rsi_14":22.67,"sma_20":2251.75,"sma_60":2500.67,"sma_120":2768.12},{"date":"2026-05-22","open":2030,"high":2085,"low":2025,"close":2060,"volume":323143,"rsi_14":28.52,"sma_20":2233.5,"sma_60":2481.42,"sma_120":2767.08},{"date":"2026-05-26","open":2090,"high":2100,"low":1899,"close":1906,"volume":778269,"rsi_14":27.3,"sma_20":2205.05,"sma_60":2459.1,"sma_120":2764.51},{"date":"2026-05-27","open":1906,"high":1919,"low":1816,"close":1839,"volume":558522,"rsi_14":28.01,"sma_20":2170.5,"sma_60":2436.58,"sma_120":2762.5},{"date":"2026-05-28","open":1828,"high":1853,"low":1701,"close":1771,"volume":595547,"rsi_14":27.91,"sma_20":2129.3,"sma_60":2414.18,"sma_120":2760.09},{"date":"2026-05-29","open":1780,"high":1796,"low":1667,"close":1712,"volume":446395,"rsi_14":26.32,"sma_20":2089.9,"sma_60":2394.55,"sma_120":2755.44},{"date":"2026-06-01","open":1680,"high":1687,"low":1610,"close":1652,"volume":611781,"rsi_14":26.32,"sma_20":2048.0,"sma_60":2382.17,"sma_120":2748.67},{"date":"2026-06-02","open":1652,"high":1652,"low":1566,"close":1601,"volume":390045,"rsi_14":9.55,"sma_20":2006.3,"sma_60":2363.85,"sma_120":2740.63},{"date":"2026-06-04","open":1571,"high":1728,"low":1505,"close":1597,"volume":406396,"rsi_14":10.25,"sma_20":1970.15,"sma_60":2343.97,"sma_120":2733.03},{"date":"2026-06-05","open":1597,"high":1615,"low":1561,"close":1606,"volume":205652,"rsi_14":13.23,"sma_20":1938.95,"sma_60":2326.57,"sma_120":2726.53},{"date":"2026-06-08","open":1570,"high":1574,"low":1479,"close":1490,"volume":314232,"rsi_14":12.55,"sma_20":1905.2,"sma_60":2305.32,"sma_120":2719.45},{"date":"2026-06-09","open":1490,"high":1600,"low":1490,"close":1519,"volume":268802,"rsi_14":14.86,"sma_20":1873.15,"sma_60":2285.22,"sma_120":2712.69},{"date":"2026-06-10","open":1520,"high":1630,"low":1480,"close":1600,"volume":376008,"rsi_14":24.42,"sma_20":1848.15,"sma_60":2265.47,"sma_120":2707.15},{"date":"2026-06-11","open":1600,"high":1650,"low":1524,"close":1595,"volume":285459,"rsi_14":24.35,"sma_20":1814.4,"sma_60":2246.38,"sma_120":2701.11},{"date":"2026-06-12","open":1600,"high":1700,"low":1600,"close":1621,"volume":312417,"rsi_14":25.03,"sma_20":1784.95,"sma_60":2228.73,"sma_120":2694.37},{"date":"2026-06-15","open":1648,"high":1691,"low":1590,"close":1590,"volume":251197,"rsi_14":19.08,"sma_20":1759.7,"sma_60":2210.32,"sma_120":2685.74},{"date":"2026-06-16","open":1590,"high":1639,"low":1572,"close":1600,"volume":158574,"rsi_14":25.16,"sma_20":1738.95,"sma_60":2191.15,"sma_120":2676.99},{"date":"2026-06-17","open":1600,"high":1692,"low":1569,"close":1639,"volume":131088,"rsi_14":54.9,"sma_20":1609.65,"sma_60":2080.97,"sma_120":2628.44},{"date":"2026-06-18","open":1639,"high":1690,"low":1565,"close":1571,"volume":491649,"rsi_14":32.99,"sma_20":1698.5,"sma_60":2157.48,"sma_120":2662.49},{"date":"2026-06-19","open":1574,"high":1600,"low":1455,"close":1486,"volume":437059,"rsi_14":31.6,"sma_20":1673.25,"sma_60":2141.58,"sma_120":2654.29},{"date":"2026-06-22","open":1504,"high":1504,"low":1389,"close":1419,"volume":357479,"rsi_14":31.24,"sma_20":1643.7,"sma_60":2123.65,"sma_120":2645.57},{"date":"2026-06-23","open":1394,"high":1435,"low":1286,"close":1295,"volume":437496,"rsi_14":27.95,"sma_20":1605.45,"sma_60":2101.9,"sma_120":2635.45},{"date":"2026-06-24","open":1281,"high":1348,"low":1277,"close":1348,"volume":389592,"rsi_14":33.24,"sma_20":1577.55,"sma_60":2082.78,"sma_120":2626.93},{"date":"2026-06-25","open":1349,"high":1400,"low":1313,"close":1325,"volume":185510,"rsi_14":31.44,"sma_20":1551.85,"sma_60":2061.7,"sma_120":2618.81},{"date":"2026-06-26","open":1360,"high":1360,"low":1204,"close":1226,"volume":336902,"rsi_14":32.16,"sma_20":1524.6,"sma_60":2039.38,"sma_120":2609.53},{"date":"2026-06-29","open":1201,"high":1453,"low":1201,"close":1435,"volume":410274,"rsi_14":45.43,"sma_20":1510.75,"sma_60":2021.72,"sma_120":2600.44},{"date":"2026-06-30","open":1413,"high":1440,"low":1348,"close":1371,"volume":209326,"rsi_14":37.32,"sma_20":1496.7,"sma_60":1999.48,"sma_120":2587.41},{"date":"2026-07-01","open":1359,"high":1428,"low":1336,"close":1384,"volume":206340,"rsi_14":38.42,"sma_20":1485.85,"sma_60":1981.22,"sma_120":2574.19},{"date":"2026-07-02","open":1396,"high":1407,"low":1264,"close":1340,"volume":254032,"rsi_14":34.88,"sma_20":1473.0,"sma_60":1962.72,"sma_120":2557.61},{"date":"2026-07-03","open":1389,"high":1389,"low":1294,"close":1379,"volume":184180,"rsi_14":38.74,"sma_20":1461.65,"sma_60":1946.03,"sma_120":2541.43},{"date":"2026-07-06","open":1420,"high":1420,"low":1319,"close":1365,"volume":130261,"rsi_14":37.51,"sma_20":1455.4,"sma_60":1930.28,"sma_120":2526.6},{"date":"2026-07-07","open":1352,"high":1410,"low":1318,"close":1348,"volume":139660,"rsi_14":34.17,"sma_20":1446.85,"sma_60":1911.83,"sma_120":2510.42},{"date":"2026-07-08","open":1350,"high":1378,"low":1279,"close":1329,"volume":210947,"rsi_14":36.09,"sma_20":1433.3,"sma_60":1894.73,"sma_120":2489.95},{"date":"2026-07-09","open":1329,"high":1347,"low":1277,"close":1322,"volume":100065,"rsi_14":39.65,"sma_20":1419.65,"sma_60":1875.93,"sma_120":2466.13},{"date":"2026-07-10","open":1322,"high":1400,"low":1322,"close":1363,"volume":162221,"rsi_14":46.34,"sma_20":1406.75,"sma_60":1858.57,"sma_120":2443.07},{"date":"2026-07-13","open":1363,"high":1389,"low":1274,"close":1276,"volume":179483,"rsi_14":48.7,"sma_20":1391.05,"sma_60":1839.25,"sma_120":2422.54},{"date":"2026-07-14","open":1265,"high":1291,"low":1190,"close":1236,"volume":240429,"rsi_14":42.18,"sma_20":1372.85,"sma_60":1818.68,"sma_120":2401.18},{"date":"2026-07-15","open":1240,"high":1345,"low":1240,"close":1327,"volume":118524,"rsi_14":50.13,"sma_20":1357.25,"sma_60":1799.47,"sma_120":2381.73},{"date":"2026-07-16","open":1327,"high":1329,"low":1271,"close":1315,"volume":101533,"rsi_14":56.38,"sma_20":1344.45,"sma_60":1779.38,"sma_120":2359.57},{"date":"2026-07-20","open":1310,"high":1310,"low":1224,"close":1236,"volume":76402,"rsi_14":32.45,"sma_20":1331.95,"sma_60":1759.15,"sma_120":2338.07},{"date":"2026-07-21","open":1215,"high":1257,"low":1190,"close":1244,"volume":140132,"rsi_14":37.57,"sma_20":1323.2,"sma_60":1739.55,"sma_120":2317.94},{"date":"2026-07-22","open":1261,"high":1306,"low":1228,"close":1282,"volume":169188,"rsi_14":40.49,"sma_20":1322.55,"sma_60":1720.5,"sma_120":2299.67},{"date":"2026-07-23","open":1282,"high":1318,"low":1265,"close":1299,"volume":130596,"rsi_14":45.97,"sma_20":1320.1,"sma_60":1700.9,"sma_120":2281.57},{"date":"2026-07-24","open":1280,"high":1311,"low":1259,"close":1286,"volume":96322,"rsi_14":40.37,"sma_20":1318.15,"sma_60":1680.17,"sma_120":2263.04},{"date":"2026-07-27","open":1298,"high":1319,"low":1248,"close":1256,"volume":122987,"rsi_14":39.08,"sma_20":1319.65,"sma_60":1657.85,"sma_120":2241.18},{"date":"2026-07-28","open":1256,"high":1256,"low":1175,"close":1190,"volume":180734,"rsi_14":35.58,"sma_20":1307.4,"sma_60":1636.02,"sma_120":2220.09},{"date":"2026-07-29","open":1197,"high":1225,"low":1012,"close":1081,"volume":506484,"rsi_14":30.56,"sma_20":1292.9,"sma_60":1612.53,"sma_120":2197.18},{"date":"2026-07-30","open":1021,"high":1134,"low":1021,"close":1094,"volume":213221,"rsi_14":32.3,"sma_20":1278.4,"sma_60":1590.18,"sma_120":2175.88},{"date":"2026-07-31","open":1104,"high":1187,"low":1102,"close":1185,"volume":179161,"rsi_14":37.18,"sma_20":1270.65,"sma_60":1571.27,"sma_120":2157.05},{"date":"2026-08-03","open":1185,"high":1255,"low":1166,"close":1221,"volume":291877,"rsi_14":45.72,"sma_20":1262.75,"sma_60":1554.45,"sma_120":2137.77},{"date":"2026-08-04","open":1215,"high":1296,"low":1215,"close":1290,"volume":160536,"rsi_14":54.02,"sma_20":1259.0,"sma_60":1539.87,"sma_120":2120.22},{"date":"2026-08-05","open":1290,"high":1315,"low":1281,"close":1306,"volume":134694,"rsi_14":48.24,"sma_20":1256.9,"sma_60":1525.63,"sma_120":2102.61},{"date":"2026-08-06","open":1324,"high":1375,"low":1270,"close":1367,"volume":361067,"rsi_14":54.02,"sma_20":1258.8,"sma_60":1513.42,"sma_120":2086.88},{"date":"2026-08-07","open":1379,"high":1379,"low":1298,"close":1315,"volume":163417,"rsi_14":56.38,"sma_20":1258.45,"sma_60":1497.5,"sma_120":2069.62},{"date":"2026-08-10","open":1315,"high":1361,"low":1307,"close":1355,"volume":205373,"rsi_14":58.53,"sma_20":1258.05,"sma_60":1483.25,"sma_120":2053.58},{"date":"2026-08-11","open":1352,"high":1373,"low":1322,"close":1373,"volume":166415,"rsi_14":57.21,"sma_20":1262.9,"sma_60":1471.22,"sma_120":2037.69},{"date":"2026-08-12","open":1389,"high":1389,"low":1298,"close":1331,"volume":936580,"rsi_14":52.44,"sma_20":1267.65,"sma_60":1459.82,"sma_120":2021.16},{"date":"2026-08-13","open":1330,"high":1349,"low":1295,"close":1325,"volume":191928,"rsi_14":53.0,"sma_20":1267.55,"sma_60":1448.15,"sma_120":2005.7},{"date":"2026-08-14","open":1404,"high":1404,"low":1297,"close":1327,"volume":203068,"rsi_14":55.72,"sma_20":1268.15,"sma_60":1437.03,"sma_120":1988.63},{"date":"2026-08-18","open":1327,"high":1338,"low":1264,"close":1279,"volume":196799,"rsi_14":57.38,"sma_20":1270.3,"sma_60":1425.17,"sma_120":1972.88},{"date":"2026-08-19","open":1258,"high":1276,"low":1223,"close":1234,"volume":142874,"rsi_14":64.19,"sma_20":1269.8,"sma_60":1412.23,"sma_120":1956.45},{"date":"2026-08-20","open":1236,"high":1317,"low":1229,"close":1270,"volume":270575,"rsi_14":65.66,"sma_20":1269.2,"sma_60":1399.07,"sma_120":1940.24},{"date":"2026-08-21","open":1260,"high":1260,"low":1192,"close":1222,"volume":239203,"rsi_14":53.56,"sma_20":1265.35,"sma_60":1387.67,"sma_120":1923.38},{"date":"2026-08-24","open":1222,"high":1243,"low":1207,"close":1232,"volume":63239,"rsi_14":51.12,"sma_20":1262.65,"sma_60":1377.55,"sma_120":1907.07},{"date":"2026-08-25","open":1221,"high":1233,"low":1171,"close":1232,"volume":95156,"rsi_14":43.16,"sma_20":1261.45,"sma_60":1368.57,"sma_120":1891.38},{"date":"2026-08-26","open":1233,"high":1258,"low":1213,"close":1247,"volume":48665,"rsi_14":43.03,"sma_20":1264.3,"sma_60":1360.82,"sma_120":1877.68},{"date":"2026-08-27","open":1247,"high":1287,"low":1232,"close":1244,"volume":98388,"rsi_14":33.15,"sma_20":1272.45,"sma_60":1354.02,"sma_120":1868.09},{"date":"2026-08-28","open":1248,"high":1249,"low":1201,"close":1240,"volume":39169,"rsi_14":38.17,"sma_20":1279.75,"sma_60":1348.0,"sma_120":1855.92},{"date":"2026-08-31","open":1240,"high":1250,"low":1197,"close":1250,"volume":82593,"rsi_14":31.71,"sma_20":1283.0,"sma_60":1342.22,"sma_120":1843.09},{"date":"2026-09-01","open":1236,"high":1258,"low":1224,"close":1249,"volume":67496,"rsi_14":27.04,"sma_20":1284.4,"sma_60":1336.27,"sma_120":1831.42},{"date":"2026-09-02","open":1230,"high":1260,"low":1210,"close":1229,"volume":71830,"rsi_14":29.44,"sma_20":1281.35,"sma_60":1331.92,"sma_120":1818.62},{"date":"2026-09-03","open":1250,"high":1250,"low":1190,"close":1220,"volume":114852,"rsi_14":29.08,"sma_20":1277.05,"sma_60":1326.93,"sma_120":1806.08},{"date":"2026-09-04","open":1220,"high":1244,"low":1214,"close":1227,"volume":59504,"rsi_14":30.47,"sma_20":1270.05,"sma_60":1320.72,"sma_120":1793.09},{"date":"2026-09-07","open":1250,"high":1268,"low":1225,"close":1232,"volume":144633,"rsi_14":38.97,"sma_20":1265.9,"sma_60":1314.67,"sma_120":1780.53},{"date":"2026-09-08","open":1232,"high":1307,"low":1198,"close":1209,"volume":205737,"rsi_14":43.46,"sma_20":1258.6,"sma_60":1307.8,"sma_120":1768.27},{"date":"2026-09-09","open":1209,"high":1214,"low":1180,"close":1187,"volume":163886,"rsi_14":26.55,"sma_20":1249.3,"sma_60":1301.08,"sma_120":1755.7},{"date":"2026-09-10","open":1180,"high":1193,"low":1113,"close":1176,"volume":150977,"rsi_14":33.57,"sma_20":1241.55,"sma_60":1294.02,"sma_120":1742.58},{"date":"2026-09-11","open":1147,"high":1169,"low":1132,"close":1152,"volume":166141,"rsi_14":24.03,"sma_20":1232.9,"sma_60":1285.9,"sma_120":1730.56},{"date":"2026-09-14","open":1142,"high":1150,"low":1116,"close":1133,"volume":113495,"rsi_14":21.39,"sma_20":1223.2,"sma_60":1278.6,"sma_120":1718.04},{"date":"2026-09-15","open":1124,"high":1160,"low":1118,"close":1134,"volume":148282,"rsi_14":14.47,"sma_20":1215.95,"sma_60":1272.73,"sma_120":1707.16},{"date":"2026-09-16","open":1125,"high":1145,"low":1123,"close":1135,"volume":95570,"rsi_14":15.29,"sma_20":1211.0,"sma_60":1268.0,"sma_120":1695.83},{"date":"2026-09-17","open":1135,"high":1160,"low":1135,"close":1159,"volume":57727,"rsi_14":27.12,"sma_20":1205.45,"sma_60":1265.73,"sma_120":1683.82},{"date":"2026-09-18","open":1168,"high":1230,"low":1143,"close":1196,"volume":254294,"rsi_14":36.76,"sma_20":1204.15,"sma_60":1263.2,"sma_120":1672.99},{"date":"2026-09-21","open":1194,"high":1198,"low":1157,"close":1197,"volume":63439,"rsi_14":37.25,"sma_20":1202.4,"sma_60":1261.07,"sma_120":1661.38},{"date":"2026-09-22","open":1220,"high":1545,"low":1210,"close":1545,"volume":3851327,"rsi_14":79.7,"sma_20":1218.05,"sma_60":1266.38,"sma_120":1652.88},{"date":"2026-09-23","open":1588,"high":1588,"low":1352,"close":1364,"volume":6347495,"rsi_14":60.23,"sma_20":1223.9,"sma_60":1265.2,"sma_120":1643.46},{"date":"2026-09-28","open":1393,"high":1664,"low":1365,"close":1502,"volume":20611403,"rsi_14":66.47,"sma_20":1236.8,"sma_60":1267.38,"sma_120":1633.43},{"date":"2026-09-29","open":1520,"high":1578,"low":1432,"close":1443,"volume":3677700,"rsi_14":61.87,"sma_20":1246.95,"sma_60":1268.37,"sma_120":1624.79},{"date":"2026-09-30","open":1450,"high":1494,"low":1378,"close":1387,"volume":1480706,"rsi_14":59.65,"sma_20":1253.8,"sma_60":1269.15,"sma_120":1615.93},{"date":"2026-10-01","open":1394,"high":1566,"low":1367,"close":1462,"volume":10274816,"rsi_14":64.1,"sma_20":1264.45,"sma_60":1270.53,"sma_120":1608.28},{"date":"2026-10-02","open":1472,"high":1530,"low":1450,"close":1478,"volume":2954705,"rsi_14":65.41,"sma_20":1276.9,"sma_60":1272.42,"sma_120":1601.35},{"date":"2026-10-06","open":1502,"high":1540,"low":1474,"close":1508,"volume":1871634,"rsi_14":68.05,"sma_20":1291.3,"sma_60":1275.08,"sma_120":1593.46},{"date":"2026-10-07","open":1508,"high":1516,"low":1459,"close":1470,"volume":816267,"rsi_14":66.77,"sma_20":1303.45,"sma_60":1277.43,"sma_120":1586.08},{"date":"2026-10-08","open":1474,"high":1507,"low":1452,"close":1465,"volume":706252,"rsi_14":66.4,"sma_20":1315.1,"sma_60":1279.82,"sma_120":1577.88},{"date":"2026-10-12","open":1456,"high":1492,"low":1361,"close":1364,"volume":610991,"rsi_14":60.32,"sma_20":1322.85,"sma_60":1279.83,"sma_120":1569.2},{"date":"2026-10-13","open":1350,"high":1351,"low":1301,"close":1324,"volume":599888,"rsi_14":57.33,"sma_20":1329.7,"sma_60":1280.63,"sma_120":1559.94},{"date":"2026-10-14","open":1326,"high":1348,"low":1294,"close":1319,"volume":351303,"rsi_14":55.63,"sma_20":1336.85,"sma_60":1282.02,"sma_120":1550.35},{"date":"2026-10-15","open":1280,"high":1400,"low":1225,"close":1264,"volume":526229,"rsi_14":52.92,"sma_20":1342.45,"sma_60":1280.97,"sma_120":1540.22},{"date":"2026-10-16","open":1249,"high":1324,"low":1196,"close":1309,"volume":348303,"rsi_14":36.02,"sma_20":1351.25,"sma_60":1280.87,"sma_120":1530.12},{"date":"2026-10-19","open":1265,"high":1335,"low":1265,"close":1318,"volume":334275,"rsi_14":46.58,"sma_20":1360.45,"sma_60":1282.23,"sma_120":1520.69},{"date":"2026-10-20","open":1323,"high":1332,"low":1245,"close":1270,"volume":286353,"rsi_14":30.07,"sma_20":1367.2,"sma_60":1282.67,"sma_120":1511.11},{"date":"2026-10-21","open":1278,"high":1311,"low":1254,"close":1276,"volume":188770,"rsi_14":34.22,"sma_20":1373.05,"sma_60":1282.57,"sma_120":1501.53},{"date":"2026-10-22","open":1261,"high":1290,"low":1220,"close":1222,"volume":296594,"rsi_14":34.35,"sma_20":1374.35,"sma_60":1281.28,"sma_120":1491.09},{"date":"2026-10-23","open":1220,"high":1226,"low":1172,"close":1198,"volume":353753,"rsi_14":22.27,"sma_20":1374.4,"sma_60":1279.82,"sma_120":1479.99}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":48.51,"pbr":3.28,"ttm_eps":null,"close":1778.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":68.53,"pbr":2.95,"ttm_eps":null,"close":1583.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":42.6,"pbr":2.25,"ttm_eps":null,"close":1273.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":39.61,"pbr":2.69,"ttm_eps":null,"close":1551.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.77,"ttm_eps":null,"close":1690.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":159.76,"pbr":2.56,"ttm_eps":null,"close":1759.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.78,"ttm_eps":null,"close":2935.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.22,"ttm_eps":null,"close":2495.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.74,"ttm_eps":null,"close":1371.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"더블유에스아이","phase":"above-fold","symbol_resolved":true}